{"symbol":"DCH","url":"https://intraalpha.com/companies/DCH","capturedAt":"2026-10-23T15:49:16.632Z","state":"ready","quote":{"symbol":"DCH","last_price":4.56,"prev_close":4.69,"regular_close":4.56,"change":-0.13,"change_pct":-2.7719,"regular_change":-0.13,"regular_change_pct":-2.7719,"extended_change":0,"extended_change_pct":0,"bid":4.56,"ask":4.57,"bid_size":2900,"ask_size":4800,"volume":1484385,"vwap":4.499448,"open":4.625,"high":4.625,"low":4.435,"close":4.56,"trade_count":8096,"last_trade_at":"2026-10-23T15:47:49.003823649Z","last_quote_at":"2026-10-23T15:49:12.232697551Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:49:04.816870278-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DCH","fetched_at":"2026-10-23T15:49:16.056721+00:00","name":"Dauch Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Dauch Corporation, designs, engineers, and manufactures driveline and metal forming technologies that supports electric, hybrid, and internal combustion vehicles. The company is headquartered in Detroit, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1114366000,"ebitda":961900000,"pe_ratio":null,"peg_ratio":0.429,"book_value":6.36,"dividend_per_share":null,"dividend_yield":null,"eps":-1.01,"revenue_ttm":8223700000,"gross_profit_ttm":931500000,"profit_margin":-0.0201,"operating_margin_ttm":0.0486,"return_on_assets_ttm":0.0253,"return_on_equity_ttm":-0.15,"quarterly_earnings_growth":-0.988,"quarterly_revenue_growth":0.924,"analyst_target_price":8.55,"analyst_number":2,"beta":1.693,"fifty_two_week_high":9.25,"fifty_two_week_low":4.595,"fifty_day_ma":5.94,"two_hundred_day_ma":6.24,"shares_outstanding":237605000,"forward_pe":5.89,"price_to_sales":0.136,"price_to_book":0.894,"ev_to_revenue":0.689,"ev_to_ebitda":7.7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:49:16.056721+00:00"},"optionObservedAt":"2026-10-23T15:37:25.258Z","bars":[{"c":5.11,"h":5.15,"l":5.08,"n":134,"o":5.08,"t":"2026-10-16T13:30:00Z","v":63450,"vw":5.085517},{"c":5.145,"h":5.16,"l":5.095,"n":223,"o":5.11,"t":"2026-10-16T13:35:00Z","v":18850,"vw":5.143476},{"c":5.165,"h":5.165,"l":5.13,"n":149,"o":5.145,"t":"2026-10-16T13:40:00Z","v":11399,"vw":5.14428},{"c":5.19,"h":5.19,"l":5.155,"n":233,"o":5.17,"t":"2026-10-16T13:45:00Z","v":34577,"vw":5.16852},{"c":5.095,"h":5.205,"l":5.095,"n":446,"o":5.185,"t":"2026-10-16T13:50:00Z","v":66473,"vw":5.150443},{"c":5.12,"h":5.125,"l":5.095,"n":270,"o":5.095,"t":"2026-10-16T13:55:00Z","v":37687,"vw":5.112482},{"c":5.105,"h":5.13,"l":5.105,"n":451,"o":5.11,"t":"2026-10-16T14:00:00Z","v":42739,"vw":5.111873},{"c":5.105,"h":5.11,"l":5.095,"n":300,"o":5.105,"t":"2026-10-16T14:05:00Z","v":46543,"vw":5.099914},{"c":5.08,"h":5.105,"l":5.075,"n":235,"o":5.105,"t":"2026-10-16T14:10:00Z","v":22289,"vw":5.083186},{"c":5.08,"h":5.08,"l":5.073,"n":100,"o":5.08,"t":"2026-10-16T14:15:00Z","v":14790,"vw":5.077866},{"c":5.095,"h":5.1,"l":5.075,"n":138,"o":5.075,"t":"2026-10-16T14:20:00Z","v":16123,"vw":5.091426},{"c":5.095,"h":5.1,"l":5.08,"n":242,"o":5.1,"t":"2026-10-16T14:25:00Z","v":37248,"vw":5.096232},{"c":5.115,"h":5.115,"l":5.095,"n":125,"o":5.095,"t":"2026-10-16T14:30:00Z","v":11110,"vw":5.10671},{"c":5.085,"h":5.115,"l":5.085,"n":209,"o":5.115,"t":"2026-10-16T14:35:00Z","v":38813,"vw":5.095685},{"c":5.09,"h":5.09,"l":5.075,"n":245,"o":5.085,"t":"2026-10-16T14:40:00Z","v":48283,"vw":5.083333},{"c":5.11,"h":5.11,"l":5.085,"n":367,"o":5.085,"t":"2026-10-16T14:45:00Z","v":49010,"vw":5.0988},{"c":5.095,"h":5.12,"l":5.09,"n":179,"o":5.11,"t":"2026-10-16T14:50:00Z","v":29464,"vw":5.10096},{"c":5.115,"h":5.115,"l":5.095,"n":265,"o":5.095,"t":"2026-10-16T14:55:00Z","v":28073,"vw":5.106728},{"c":5.105,"h":5.11,"l":5.09,"n":281,"o":5.11,"t":"2026-10-16T15:00:00Z","v":38142,"vw":5.102795},{"c":5.1301,"h":5.1301,"l":5.08,"n":722,"o":5.105,"t":"2026-10-16T15:05:00Z","v":138106,"vw":5.105334},{"c":5.115,"h":5.135,"l":5.11,"n":348,"o":5.135,"t":"2026-10-16T15:10:00Z","v":48635,"vw":5.11876},{"c":5.115,"h":5.13,"l":5.105,"n":603,"o":5.115,"t":"2026-10-16T15:15:00Z","v":96772,"vw":5.113136},{"c":5.075,"h":5.12,"l":5.07,"n":345,"o":5.115,"t":"2026-10-16T15:20:00Z","v":54049,"vw":5.095992},{"c":5.045,"h":5.08,"l":5.045,"n":181,"o":5.08,"t":"2026-10-16T15:25:00Z","v":19055,"vw":5.059727},{"c":5.075,"h":5.08,"l":5.045,"n":380,"o":5.05,"t":"2026-10-16T15:30:00Z","v":51475,"vw":5.058896},{"c":5.065,"h":5.075,"l":5.06,"n":235,"o":5.0725,"t":"2026-10-16T15:35:00Z","v":29561,"vw":5.064938},{"c":5.045,"h":5.065,"l":5.04,"n":357,"o":5.065,"t":"2026-10-16T15:40:00Z","v":48030,"vw":5.053832},{"c":5.04,"h":5.06,"l":5.04,"n":304,"o":5.05,"t":"2026-10-16T15:45:00Z","v":28520,"vw":5.049517},{"c":5.0305,"h":5.045,"l":5.025,"n":531,"o":5.04,"t":"2026-10-16T15:50:00Z","v":119205,"vw":5.037148},{"c":5.02,"h":5.04,"l":5.01,"n":216,"o":5.03,"t":"2026-10-16T15:55:00Z","v":17690,"vw":5.022369},{"c":5.02,"h":5.025,"l":5.01,"n":239,"o":5.02,"t":"2026-10-16T16:00:00Z","v":23295,"vw":5.019388},{"c":5.02,"h":5.0289,"l":5.015,"n":111,"o":5.025,"t":"2026-10-16T16:05:00Z","v":6994,"vw":5.019438},{"c":5.02,"h":5.02,"l":5.015,"n":198,"o":5.015,"t":"2026-10-16T16:10:00Z","v":13555,"vw":5.017417},{"c":4.985,"h":5.03,"l":4.98,"n":495,"o":5.02,"t":"2026-10-16T16:15:00Z","v":62595,"vw":5.005175},{"c":4.995,"h":5,"l":4.985,"n":222,"o":4.9881,"t":"2026-10-16T16:20:00Z","v":26885,"vw":4.992799},{"c":4.975,"h":4.995,"l":4.975,"n":240,"o":4.995,"t":"2026-10-16T16:25:00Z","v":19414,"vw":4.981914},{"c":4.965,"h":4.97,"l":4.96,"n":259,"o":4.97,"t":"2026-10-16T16:30:00Z","v":26416,"vw":4.9687},{"c":4.975,"h":4.98,"l":4.96,"n":301,"o":4.96,"t":"2026-10-16T16:35:00Z","v":37589,"vw":4.969544},{"c":4.985,"h":4.985,"l":4.97,"n":440,"o":4.98,"t":"2026-10-16T16:40:00Z","v":73289,"vw":4.977716},{"c":4.965,"h":4.98,"l":4.965,"n":397,"o":4.98,"t":"2026-10-16T16:45:00Z","v":77423,"vw":4.970963},{"c":4.97,"h":4.975,"l":4.95,"n":258,"o":4.965,"t":"2026-10-16T16:50:00Z","v":40661,"vw":4.961659},{"c":4.97,"h":4.97,"l":4.96,"n":142,"o":4.965,"t":"2026-10-16T16:55:00Z","v":17438,"vw":4.964677},{"c":4.925,"h":4.965,"l":4.925,"n":238,"o":4.965,"t":"2026-10-16T17:00:00Z","v":35595,"vw":4.951221},{"c":4.93,"h":4.94,"l":4.92,"n":216,"o":4.925,"t":"2026-10-16T17:05:00Z","v":27630,"vw":4.92955},{"c":4.945,"h":4.945,"l":4.93,"n":181,"o":4.93,"t":"2026-10-16T17:10:00Z","v":33729,"vw":4.937283},{"c":4.935,"h":4.945,"l":4.925,"n":208,"o":4.945,"t":"2026-10-16T17:15:00Z","v":29227,"vw":4.933567},{"c":4.925,"h":4.935,"l":4.92,"n":157,"o":4.935,"t":"2026-10-16T17:20:00Z","v":17890,"vw":4.926277},{"c":4.965,"h":4.97,"l":4.925,"n":271,"o":4.93,"t":"2026-10-16T17:25:00Z","v":34997,"vw":4.939348},{"c":4.965,"h":4.97,"l":4.95,"n":171,"o":4.965,"t":"2026-10-16T17:30:00Z","v":32481,"vw":4.963078},{"c":4.955,"h":4.965,"l":4.95,"n":150,"o":4.96,"t":"2026-10-16T17:35:00Z","v":22783,"vw":4.959072},{"c":4.99,"h":4.99,"l":4.95,"n":367,"o":4.955,"t":"2026-10-16T17:40:00Z","v":65820,"vw":4.980018},{"c":4.975,"h":4.99,"l":4.965,"n":292,"o":4.99,"t":"2026-10-16T17:45:00Z","v":32699,"vw":4.977151},{"c":4.955,"h":4.975,"l":4.955,"n":239,"o":4.975,"t":"2026-10-16T17:50:00Z","v":21260,"vw":4.966447},{"c":4.935,"h":4.96,"l":4.935,"n":300,"o":4.955,"t":"2026-10-16T17:55:00Z","v":43494,"vw":4.94799},{"c":4.935,"h":4.94,"l":4.924,"n":457,"o":4.93,"t":"2026-10-16T18:00:00Z","v":56933,"vw":4.931722},{"c":4.9299,"h":4.935,"l":4.9201,"n":334,"o":4.935,"t":"2026-10-16T18:05:00Z","v":37105,"vw":4.929028},{"c":4.925,"h":4.93,"l":4.92,"n":343,"o":4.925,"t":"2026-10-16T18:10:00Z","v":38394,"vw":4.922532},{"c":4.895,"h":4.94,"l":4.89,"n":484,"o":4.93,"t":"2026-10-16T18:15:00Z","v":58783,"vw":4.917036},{"c":4.895,"h":4.895,"l":4.88,"n":288,"o":4.895,"t":"2026-10-16T18:20:00Z","v":41483,"vw":4.888844},{"c":4.8888,"h":4.895,"l":4.88,"n":284,"o":4.895,"t":"2026-10-16T18:25:00Z","v":51863,"vw":4.886027},{"c":4.885,"h":4.89,"l":4.875,"n":417,"o":4.885,"t":"2026-10-16T18:30:00Z","v":61267,"vw":4.880849},{"c":4.885,"h":4.89,"l":4.875,"n":315,"o":4.885,"t":"2026-10-16T18:35:00Z","v":49552,"vw":4.881656},{"c":4.89,"h":4.89,"l":4.88,"n":214,"o":4.885,"t":"2026-10-16T18:40:00Z","v":21637,"vw":4.885679},{"c":4.885,"h":4.9,"l":4.88,"n":337,"o":4.885,"t":"2026-10-16T18:45:00Z","v":36724,"vw":4.890135},{"c":4.885,"h":4.89,"l":4.88,"n":192,"o":4.885,"t":"2026-10-16T18:50:00Z","v":24898,"vw":4.882979},{"c":4.885,"h":4.89,"l":4.87,"n":350,"o":4.885,"t":"2026-10-16T18:55:00Z","v":44015,"vw":4.879233},{"c":4.875,"h":4.89,"l":4.87,"n":290,"o":4.885,"t":"2026-10-16T19:00:00Z","v":47509,"vw":4.875747},{"c":4.865,"h":4.885,"l":4.855,"n":506,"o":4.875,"t":"2026-10-16T19:05:00Z","v":83603,"vw":4.869447},{"c":4.885,"h":4.885,"l":4.86,"n":414,"o":4.865,"t":"2026-10-16T19:10:00Z","v":61309,"vw":4.873707},{"c":4.885,"h":4.9,"l":4.875,"n":366,"o":4.885,"t":"2026-10-16T19:15:00Z","v":50980,"vw":4.885005},{"c":4.895,"h":4.9,"l":4.885,"n":298,"o":4.885,"t":"2026-10-16T19:20:00Z","v":32632,"vw":4.892719},{"c":4.885,"h":4.9,"l":4.88,"n":338,"o":4.895,"t":"2026-10-16T19:25:00Z","v":43704,"vw":4.887957},{"c":4.875,"h":4.9,"l":4.875,"n":586,"o":4.885,"t":"2026-10-16T19:30:00Z","v":90877,"vw":4.883613},{"c":4.875,"h":4.88,"l":4.87,"n":265,"o":4.873,"t":"2026-10-16T19:35:00Z","v":38629,"vw":4.873312},{"c":4.865,"h":4.875,"l":4.855,"n":716,"o":4.875,"t":"2026-10-16T19:40:00Z","v":157913,"vw":4.866111},{"c":4.865,"h":4.88,"l":4.86,"n":603,"o":4.865,"t":"2026-10-16T19:45:00Z","v":105145,"vw":4.868769},{"c":4.86,"h":4.87,"l":4.85,"n":798,"o":4.865,"t":"2026-10-16T19:50:00Z","v":140277,"vw":4.857456},{"c":4.835,"h":4.855,"l":4.83,"n":2365,"o":4.855,"t":"2026-10-16T19:55:00Z","v":542133,"vw":4.844233},{"c":4.84,"h":4.84,"l":4.84,"n":20,"o":4.84,"t":"2026-10-16T20:00:00Z","v":854737,"vw":4.84},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-19T12:40:00Z","v":344,"vw":4.82},{"c":4.74,"h":4.8236,"l":4.73,"n":951,"o":4.8,"t":"2026-10-19T13:30:00Z","v":279685,"vw":4.779591},{"c":4.73,"h":4.74,"l":4.7,"n":589,"o":4.74,"t":"2026-10-19T13:35:00Z","v":89701,"vw":4.723517},{"c":4.74,"h":4.75,"l":4.72,"n":229,"o":4.73,"t":"2026-10-19T13:40:00Z","v":31805,"vw":4.736057},{"c":4.695,"h":4.75,"l":4.675,"n":344,"o":4.75,"t":"2026-10-19T13:45:00Z","v":98009,"vw":4.695336},{"c":4.7,"h":4.71,"l":4.665,"n":594,"o":4.69,"t":"2026-10-19T13:50:00Z","v":89642,"vw":4.682229},{"c":4.695,"h":4.715,"l":4.685,"n":278,"o":4.7,"t":"2026-10-19T13:55:00Z","v":36354,"vw":4.699777},{"c":4.71,"h":4.72,"l":4.695,"n":330,"o":4.695,"t":"2026-10-19T14:00:00Z","v":41091,"vw":4.705967},{"c":4.72,"h":4.755,"l":4.715,"n":385,"o":4.715,"t":"2026-10-19T14:05:00Z","v":55613,"vw":4.73364},{"c":4.745,"h":4.75,"l":4.72,"n":268,"o":4.72,"t":"2026-10-19T14:10:00Z","v":20385,"vw":4.735731},{"c":4.7515,"h":4.765,"l":4.745,"n":360,"o":4.745,"t":"2026-10-19T14:15:00Z","v":38798,"vw":4.754201},{"c":4.77,"h":4.775,"l":4.74,"n":328,"o":4.75,"t":"2026-10-19T14:20:00Z","v":75866,"vw":4.758178},{"c":4.765,"h":4.77,"l":4.755,"n":155,"o":4.77,"t":"2026-10-19T14:25:00Z","v":17880,"vw":4.761952},{"c":4.755,"h":4.76,"l":4.75,"n":166,"o":4.76,"t":"2026-10-19T14:30:00Z","v":13818,"vw":4.757604},{"c":4.755,"h":4.76,"l":4.75,"n":209,"o":4.755,"t":"2026-10-19T14:35:00Z","v":18709,"vw":4.75321},{"c":4.765,"h":4.775,"l":4.755,"n":340,"o":4.755,"t":"2026-10-19T14:40:00Z","v":56006,"vw":4.764641},{"c":4.77,"h":4.775,"l":4.76,"n":301,"o":4.765,"t":"2026-10-19T14:45:00Z","v":42397,"vw":4.769501},{"c":4.765,"h":4.77,"l":4.755,"n":223,"o":4.77,"t":"2026-10-19T14:50:00Z","v":17370,"vw":4.761159},{"c":4.765,"h":4.77,"l":4.76,"n":164,"o":4.76,"t":"2026-10-19T14:55:00Z","v":14841,"vw":4.765682},{"c":4.775,"h":4.785,"l":4.765,"n":263,"o":4.77,"t":"2026-10-19T15:00:00Z","v":28744,"vw":4.776193},{"c":4.785,"h":4.785,"l":4.775,"n":201,"o":4.775,"t":"2026-10-19T15:05:00Z","v":15556,"vw":4.777408},{"c":4.795,"h":4.8,"l":4.785,"n":220,"o":4.785,"t":"2026-10-19T15:10:00Z","v":24978,"vw":4.789093},{"c":4.785,"h":4.795,"l":4.785,"n":205,"o":4.795,"t":"2026-10-19T15:15:00Z","v":24320,"vw":4.790325},{"c":4.7998,"h":4.7998,"l":4.785,"n":180,"o":4.785,"t":"2026-10-19T15:20:00Z","v":13264,"vw":4.788948},{"c":4.805,"h":4.805,"l":4.795,"n":186,"o":4.795,"t":"2026-10-19T15:25:00Z","v":11860,"vw":4.800558},{"c":4.8,"h":4.805,"l":4.795,"n":215,"o":4.805,"t":"2026-10-19T15:30:00Z","v":25593,"vw":4.799882},{"c":4.805,"h":4.81,"l":4.795,"n":178,"o":4.8,"t":"2026-10-19T15:35:00Z","v":15817,"vw":4.804499},{"c":4.805,"h":4.805,"l":4.8,"n":91,"o":4.8,"t":"2026-10-19T15:40:00Z","v":8076,"vw":4.804532},{"c":4.815,"h":4.82,"l":4.795,"n":318,"o":4.8,"t":"2026-10-19T15:45:00Z","v":38895,"vw":4.804178},{"c":4.815,"h":4.82,"l":4.81,"n":230,"o":4.815,"t":"2026-10-19T15:50:00Z","v":16693,"vw":4.814167},{"c":4.79,"h":4.82,"l":4.785,"n":286,"o":4.815,"t":"2026-10-19T15:55:00Z","v":60307,"vw":4.805724},{"c":4.765,"h":4.785,"l":4.755,"n":243,"o":4.785,"t":"2026-10-19T16:00:00Z","v":29648,"vw":4.767327},{"c":4.765,"h":4.765,"l":4.765,"n":72,"o":4.765,"t":"2026-10-19T16:05:00Z","v":5342,"vw":4.765},{"c":4.765,"h":4.77,"l":4.76,"n":149,"o":4.765,"t":"2026-10-19T16:10:00Z","v":10550,"vw":4.764482},{"c":4.76,"h":4.765,"l":4.76,"n":155,"o":4.765,"t":"2026-10-19T16:15:00Z","v":17346,"vw":4.760961},{"c":4.765,"h":4.765,"l":4.76,"n":69,"o":4.765,"t":"2026-10-19T16:20:00Z","v":4641,"vw":4.764442},{"c":4.765,"h":4.77,"l":4.76,"n":161,"o":4.765,"t":"2026-10-19T16:25:00Z","v":15914,"vw":4.764905},{"c":4.765,"h":4.77,"l":4.755,"n":292,"o":4.765,"t":"2026-10-19T16:30:00Z","v":28794,"vw":4.75962},{"c":4.765,"h":4.77,"l":4.755,"n":271,"o":4.765,"t":"2026-10-19T16:35:00Z","v":28469,"vw":4.762843},{"c":4.765,"h":4.775,"l":4.765,"n":227,"o":4.765,"t":"2026-10-19T16:40:00Z","v":22310,"vw":4.769065},{"c":4.775,"h":4.775,"l":4.76,"n":129,"o":4.77,"t":"2026-10-19T16:45:00Z","v":16077,"vw":4.768073},{"c":4.765,"h":4.775,"l":4.765,"n":158,"o":4.775,"t":"2026-10-19T16:50:00Z","v":12965,"vw":4.770945},{"c":4.765,"h":4.77,"l":4.76,"n":76,"o":4.765,"t":"2026-10-19T16:55:00Z","v":6412,"vw":4.765845},{"c":4.75,"h":4.765,"l":4.75,"n":176,"o":4.76,"t":"2026-10-19T17:00:00Z","v":17112,"vw":4.758706},{"c":4.74,"h":4.755,"l":4.74,"n":260,"o":4.755,"t":"2026-10-19T17:05:00Z","v":32970,"vw":4.749109},{"c":4.745,"h":4.75,"l":4.74,"n":140,"o":4.74,"t":"2026-10-19T17:10:00Z","v":23455,"vw":4.746045},{"c":4.755,"h":4.755,"l":4.745,"n":185,"o":4.745,"t":"2026-10-19T17:15:00Z","v":16044,"vw":4.74978},{"c":4.75,"h":4.755,"l":4.75,"n":97,"o":4.75,"t":"2026-10-19T17:20:00Z","v":4620,"vw":4.752183},{"c":4.745,"h":4.76,"l":4.745,"n":269,"o":4.755,"t":"2026-10-19T17:25:00Z","v":16820,"vw":4.751211},{"c":4.7491,"h":4.755,"l":4.74,"n":369,"o":4.745,"t":"2026-10-19T17:30:00Z","v":49528,"vw":4.748296},{"c":4.745,"h":4.745,"l":4.73,"n":264,"o":4.74,"t":"2026-10-19T17:35:00Z","v":29992,"vw":4.737542},{"c":4.765,"h":4.77,"l":4.745,"n":184,"o":4.7495,"t":"2026-10-19T17:40:00Z","v":26925,"vw":4.753842},{"c":4.745,"h":4.76,"l":4.74,"n":177,"o":4.76,"t":"2026-10-19T17:45:00Z","v":21968,"vw":4.755431},{"c":4.755,"h":4.755,"l":4.735,"n":181,"o":4.745,"t":"2026-10-19T17:50:00Z","v":15935,"vw":4.744541},{"c":4.755,"h":4.755,"l":4.75,"n":124,"o":4.755,"t":"2026-10-19T17:55:00Z","v":8847,"vw":4.753915},{"c":4.755,"h":4.76,"l":4.745,"n":251,"o":4.755,"t":"2026-10-19T18:00:00Z","v":28266,"vw":4.753146},{"c":4.75,"h":4.76,"l":4.745,"n":164,"o":4.755,"t":"2026-10-19T18:05:00Z","v":12950,"vw":4.750896},{"c":4.74,"h":4.75,"l":4.74,"n":97,"o":4.75,"t":"2026-10-19T18:10:00Z","v":8306,"vw":4.742712},{"c":4.74,"h":4.746,"l":4.735,"n":254,"o":4.74,"t":"2026-10-19T18:15:00Z","v":27409,"vw":4.740359},{"c":4.735,"h":4.75,"l":4.735,"n":207,"o":4.74,"t":"2026-10-19T18:20:00Z","v":15823,"vw":4.738113},{"c":4.72,"h":4.74,"l":4.72,"n":174,"o":4.735,"t":"2026-10-19T18:25:00Z","v":18066,"vw":4.730186},{"c":4.735,"h":4.735,"l":4.72,"n":271,"o":4.725,"t":"2026-10-19T18:30:00Z","v":71801,"vw":4.729213},{"c":4.75,"h":4.75,"l":4.73,"n":273,"o":4.735,"t":"2026-10-19T18:35:00Z","v":24033,"vw":4.737018},{"c":4.745,"h":4.75,"l":4.74,"n":157,"o":4.745,"t":"2026-10-19T18:40:00Z","v":15688,"vw":4.745213},{"c":4.755,"h":4.76,"l":4.745,"n":268,"o":4.75,"t":"2026-10-19T18:45:00Z","v":24144,"vw":4.751502},{"c":4.755,"h":4.755,"l":4.75,"n":177,"o":4.755,"t":"2026-10-19T18:50:00Z","v":10366,"vw":4.753432},{"c":4.755,"h":4.76,"l":4.75,"n":201,"o":4.755,"t":"2026-10-19T18:55:00Z","v":11672,"vw":4.753392},{"c":4.755,"h":4.76,"l":4.75,"n":241,"o":4.755,"t":"2026-10-19T19:00:00Z","v":29751,"vw":4.755491},{"c":4.755,"h":4.76,"l":4.745,"n":312,"o":4.76,"t":"2026-10-19T19:05:00Z","v":49018,"vw":4.750386},{"c":4.755,"h":4.76,"l":4.75,"n":161,"o":4.75,"t":"2026-10-19T19:10:00Z","v":14886,"vw":4.755439},{"c":4.765,"h":4.77,"l":4.7523,"n":288,"o":4.755,"t":"2026-10-19T19:15:00Z","v":32104,"vw":4.759552},{"c":4.785,"h":4.785,"l":4.765,"n":279,"o":4.765,"t":"2026-10-19T19:20:00Z","v":29951,"vw":4.772299},{"c":4.765,"h":4.79,"l":4.765,"n":418,"o":4.785,"t":"2026-10-19T19:25:00Z","v":74287,"vw":4.773665},{"c":4.765,"h":4.77,"l":4.76,"n":196,"o":4.765,"t":"2026-10-19T19:30:00Z","v":13620,"vw":4.764543},{"c":4.765,"h":4.77,"l":4.76,"n":242,"o":4.76,"t":"2026-10-19T19:35:00Z","v":21379,"vw":4.76613},{"c":4.77,"h":4.78,"l":4.765,"n":390,"o":4.765,"t":"2026-10-19T19:40:00Z","v":34736,"vw":4.770376},{"c":4.765,"h":4.775,"l":4.76,"n":526,"o":4.775,"t":"2026-10-19T19:45:00Z","v":70443,"vw":4.767938},{"c":4.755,"h":4.77,"l":4.755,"n":549,"o":4.765,"t":"2026-10-19T19:50:00Z","v":99718,"vw":4.759638},{"c":4.745,"h":4.76,"l":4.73,"n":2005,"o":4.75,"t":"2026-10-19T19:55:00Z","v":377649,"vw":4.746773},{"c":4.75,"h":4.75,"l":4.75,"n":19,"o":4.75,"t":"2026-10-19T20:00:00Z","v":551292,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-19T20:35:00Z","v":13285,"vw":4.75},{"c":4.67,"h":4.695,"l":4.64,"n":209,"o":4.66,"t":"2026-10-20T13:30:00Z","v":61145,"vw":4.660731},{"c":4.66,"h":4.68,"l":4.64,"n":221,"o":4.68,"t":"2026-10-20T13:35:00Z","v":30321,"vw":4.66094},{"c":4.668,"h":4.67,"l":4.65,"n":230,"o":4.66,"t":"2026-10-20T13:40:00Z","v":49540,"vw":4.66269},{"c":4.63,"h":4.68,"l":4.62,"n":496,"o":4.66,"t":"2026-10-20T13:45:00Z","v":74691,"vw":4.653503},{"c":4.63,"h":4.635,"l":4.595,"n":1220,"o":4.62,"t":"2026-10-20T13:50:00Z","v":217383,"vw":4.607832},{"c":4.625,"h":4.635,"l":4.6,"n":507,"o":4.63,"t":"2026-10-20T13:55:00Z","v":118281,"vw":4.61746},{"c":4.645,"h":4.645,"l":4.62,"n":327,"o":4.625,"t":"2026-10-20T14:00:00Z","v":47853,"vw":4.63444},{"c":4.65,"h":4.66,"l":4.63,"n":160,"o":4.645,"t":"2026-10-20T14:05:00Z","v":14383,"vw":4.646164},{"c":4.68,"h":4.68,"l":4.62,"n":891,"o":4.65,"t":"2026-10-20T14:10:00Z","v":140731,"vw":4.649322},{"c":4.705,"h":4.705,"l":4.67,"n":445,"o":4.6813,"t":"2026-10-20T14:15:00Z","v":47847,"vw":4.683304},{"c":4.76,"h":4.78,"l":4.695,"n":530,"o":4.7,"t":"2026-10-20T14:20:00Z","v":121204,"vw":4.724377},{"c":4.79,"h":4.8,"l":4.735,"n":1027,"o":4.765,"t":"2026-10-20T14:25:00Z","v":146616,"vw":4.773708},{"c":4.825,"h":4.835,"l":4.79,"n":879,"o":4.79,"t":"2026-10-20T14:30:00Z","v":144041,"vw":4.817691},{"c":4.835,"h":4.85,"l":4.815,"n":565,"o":4.825,"t":"2026-10-20T14:35:00Z","v":135166,"vw":4.831111},{"c":4.88,"h":4.885,"l":4.84,"n":417,"o":4.84,"t":"2026-10-20T14:40:00Z","v":103610,"vw":4.86285},{"c":4.895,"h":4.895,"l":4.865,"n":376,"o":4.875,"t":"2026-10-20T14:45:00Z","v":123083,"vw":4.880388},{"c":4.905,"h":4.91,"l":4.88,"n":346,"o":4.895,"t":"2026-10-20T14:50:00Z","v":105581,"vw":4.893809},{"c":4.895,"h":4.92,"l":4.895,"n":355,"o":4.905,"t":"2026-10-20T14:55:00Z","v":58630,"vw":4.906837},{"c":4.895,"h":4.91,"l":4.89,"n":237,"o":4.895,"t":"2026-10-20T15:00:00Z","v":30271,"vw":4.89709},{"c":4.92,"h":4.92,"l":4.895,"n":207,"o":4.895,"t":"2026-10-20T15:05:00Z","v":28812,"vw":4.905855},{"c":4.875,"h":4.925,"l":4.86,"n":390,"o":4.92,"t":"2026-10-20T15:10:00Z","v":63363,"vw":4.902189},{"c":4.895,"h":4.9,"l":4.87,"n":541,"o":4.87,"t":"2026-10-20T15:15:00Z","v":80666,"vw":4.886308},{"c":4.86,"h":4.895,"l":4.86,"n":365,"o":4.895,"t":"2026-10-20T15:20:00Z","v":41053,"vw":4.873998},{"c":4.875,"h":4.9,"l":4.855,"n":820,"o":4.86,"t":"2026-10-20T15:25:00Z","v":119137,"vw":4.882815},{"c":4.845,"h":4.875,"l":4.84,"n":308,"o":4.875,"t":"2026-10-20T15:30:00Z","v":44378,"vw":4.854635},{"c":4.875,"h":4.88,"l":4.83,"n":531,"o":4.84,"t":"2026-10-20T15:35:00Z","v":62912,"vw":4.850458},{"c":4.87,"h":4.885,"l":4.87,"n":371,"o":4.875,"t":"2026-10-20T15:40:00Z","v":38735,"vw":4.877064},{"c":4.865,"h":4.87,"l":4.855,"n":336,"o":4.87,"t":"2026-10-20T15:45:00Z","v":43221,"vw":4.862154},{"c":4.88,"h":4.88,"l":4.86,"n":221,"o":4.87,"t":"2026-10-20T15:50:00Z","v":21143,"vw":4.870179},{"c":4.865,"h":4.88,"l":4.865,"n":142,"o":4.88,"t":"2026-10-20T15:55:00Z","v":15067,"vw":4.870603},{"c":4.86,"h":4.87,"l":4.855,"n":236,"o":4.865,"t":"2026-10-20T16:00:00Z","v":22814,"vw":4.861734},{"c":4.845,"h":4.865,"l":4.845,"n":357,"o":4.865,"t":"2026-10-20T16:05:00Z","v":38249,"vw":4.852819},{"c":4.855,"h":4.855,"l":4.845,"n":180,"o":4.845,"t":"2026-10-20T16:10:00Z","v":19722,"vw":4.84865},{"c":4.835,"h":4.86,"l":4.835,"n":295,"o":4.86,"t":"2026-10-20T16:15:00Z","v":41542,"vw":4.844577},{"c":4.83,"h":4.835,"l":4.825,"n":263,"o":4.83,"t":"2026-10-20T16:20:00Z","v":23909,"vw":4.82929},{"c":4.845,"h":4.85,"l":4.825,"n":347,"o":4.83,"t":"2026-10-20T16:25:00Z","v":40526,"vw":4.834348},{"c":4.835,"h":4.845,"l":4.835,"n":296,"o":4.84,"t":"2026-10-20T16:30:00Z","v":28205,"vw":4.839588},{"c":4.855,"h":4.855,"l":4.835,"n":261,"o":4.835,"t":"2026-10-20T16:35:00Z","v":49011,"vw":4.851155},{"c":4.855,"h":4.855,"l":4.845,"n":307,"o":4.855,"t":"2026-10-20T16:40:00Z","v":44070,"vw":4.850377},{"c":4.855,"h":4.865,"l":4.85,"n":307,"o":4.85,"t":"2026-10-20T16:45:00Z","v":45729,"vw":4.857775},{"c":4.845,"h":4.86,"l":4.835,"n":277,"o":4.855,"t":"2026-10-20T16:50:00Z","v":25586,"vw":4.846314},{"c":4.845,"h":4.85,"l":4.845,"n":83,"o":4.845,"t":"2026-10-20T16:55:00Z","v":4725,"vw":4.845155},{"c":4.86,"h":4.86,"l":4.85,"n":259,"o":4.85,"t":"2026-10-20T17:00:00Z","v":29390,"vw":4.854288},{"c":4.865,"h":4.88,"l":4.855,"n":547,"o":4.855,"t":"2026-10-20T17:05:00Z","v":77980,"vw":4.864047},{"c":4.865,"h":4.87,"l":4.865,"n":155,"o":4.865,"t":"2026-10-20T17:10:00Z","v":17638,"vw":4.865644},{"c":4.87,"h":4.87,"l":4.865,"n":143,"o":4.865,"t":"2026-10-20T17:15:00Z","v":11764,"vw":4.865519},{"c":4.885,"h":4.89,"l":4.865,"n":310,"o":4.87,"t":"2026-10-20T17:20:00Z","v":61694,"vw":4.870272},{"c":4.875,"h":4.89,"l":4.875,"n":276,"o":4.885,"t":"2026-10-20T17:25:00Z","v":47255,"vw":4.880278},{"c":4.875,"h":4.88,"l":4.86,"n":540,"o":4.875,"t":"2026-10-20T17:30:00Z","v":146600,"vw":4.870344},{"c":4.865,"h":4.88,"l":4.86,"n":246,"o":4.875,"t":"2026-10-20T17:35:00Z","v":55712,"vw":4.867144},{"c":4.885,"h":4.89,"l":4.865,"n":190,"o":4.865,"t":"2026-10-20T17:40:00Z","v":33742,"vw":4.874931},{"c":4.9,"h":4.9,"l":4.88,"n":186,"o":4.89,"t":"2026-10-20T17:45:00Z","v":38010,"vw":4.889321},{"c":4.91,"h":4.91,"l":4.89,"n":316,"o":4.895,"t":"2026-10-20T17:50:00Z","v":63475,"vw":4.901356},{"c":4.91,"h":4.91,"l":4.8926,"n":247,"o":4.91,"t":"2026-10-20T17:55:00Z","v":36067,"vw":4.902329},{"c":4.9123,"h":4.92,"l":4.91,"n":159,"o":4.91,"t":"2026-10-20T18:00:00Z","v":20147,"vw":4.912997},{"c":4.905,"h":4.92,"l":4.9,"n":237,"o":4.915,"t":"2026-10-20T18:05:00Z","v":46624,"vw":4.911908},{"c":4.91,"h":4.91,"l":4.9,"n":82,"o":4.905,"t":"2026-10-20T18:10:00Z","v":6546,"vw":4.9056},{"c":4.905,"h":4.915,"l":4.9,"n":168,"o":4.91,"t":"2026-10-20T18:15:00Z","v":20012,"vw":4.909276},{"c":4.88,"h":4.915,"l":4.88,"n":370,"o":4.905,"t":"2026-10-20T18:20:00Z","v":71328,"vw":4.902392},{"c":4.875,"h":4.881,"l":4.865,"n":235,"o":4.881,"t":"2026-10-20T18:25:00Z","v":35297,"vw":4.87257},{"c":4.87,"h":4.88,"l":4.87,"n":192,"o":4.875,"t":"2026-10-20T18:30:00Z","v":31717,"vw":4.874217},{"c":4.875,"h":4.88,"l":4.87,"n":197,"o":4.875,"t":"2026-10-20T18:35:00Z","v":22024,"vw":4.872597},{"c":4.875,"h":4.875,"l":4.875,"n":101,"o":4.875,"t":"2026-10-20T18:40:00Z","v":6806,"vw":4.875},{"c":4.895,"h":4.905,"l":4.875,"n":388,"o":4.875,"t":"2026-10-20T18:45:00Z","v":94152,"vw":4.893341},{"c":4.885,"h":4.895,"l":4.88,"n":240,"o":4.895,"t":"2026-10-20T18:50:00Z","v":30062,"vw":4.888094},{"c":4.89,"h":4.89,"l":4.885,"n":147,"o":4.89,"t":"2026-10-20T18:55:00Z","v":8983,"vw":4.885833},{"c":4.885,"h":4.9,"l":4.885,"n":311,"o":4.89,"t":"2026-10-20T19:00:00Z","v":60307,"vw":4.892105},{"c":4.895,"h":4.895,"l":4.885,"n":157,"o":4.885,"t":"2026-10-20T19:05:00Z","v":12667,"vw":4.891431},{"c":4.895,"h":4.895,"l":4.89,"n":143,"o":4.89,"t":"2026-10-20T19:10:00Z","v":12388,"vw":4.894886},{"c":4.895,"h":4.9,"l":4.89,"n":209,"o":4.895,"t":"2026-10-20T19:15:00Z","v":30322,"vw":4.89461},{"c":4.895,"h":4.895,"l":4.89,"n":276,"o":4.895,"t":"2026-10-20T19:20:00Z","v":49043,"vw":4.892308},{"c":4.895,"h":4.9,"l":4.89,"n":433,"o":4.895,"t":"2026-10-20T19:25:00Z","v":66023,"vw":4.898362},{"c":4.905,"h":4.91,"l":4.89,"n":422,"o":4.895,"t":"2026-10-20T19:30:00Z","v":74818,"vw":4.901412},{"c":4.895,"h":4.91,"l":4.89,"n":317,"o":4.91,"t":"2026-10-20T19:35:00Z","v":49806,"vw":4.898056},{"c":4.9,"h":4.905,"l":4.895,"n":429,"o":4.895,"t":"2026-10-20T19:40:00Z","v":65170,"vw":4.898797},{"c":4.9,"h":4.905,"l":4.89,"n":474,"o":4.895,"t":"2026-10-20T19:45:00Z","v":95887,"vw":4.899042},{"c":4.89,"h":4.9,"l":4.88,"n":382,"o":4.895,"t":"2026-10-20T19:50:00Z","v":104886,"vw":4.888989},{"c":4.85,"h":4.88,"l":4.84,"n":1964,"o":4.88,"t":"2026-10-20T19:55:00Z","v":522261,"vw":4.854847},{"c":4.86,"h":4.86,"l":4.86,"n":14,"o":4.86,"t":"2026-10-20T20:00:00Z","v":541818,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-20T20:30:00Z","v":7429,"vw":4.86},{"c":4.85,"h":4.93,"l":4.845,"n":83,"o":4.93,"t":"2026-10-21T13:30:00Z","v":35813,"vw":4.909059},{"c":4.86,"h":4.86,"l":4.84,"n":43,"o":4.86,"t":"2026-10-21T13:35:00Z","v":1689,"vw":4.857732},{"c":4.79,"h":4.84,"l":4.79,"n":178,"o":4.84,"t":"2026-10-21T13:40:00Z","v":22830,"vw":4.816125},{"c":4.825,"h":4.84,"l":4.8,"n":91,"o":4.8,"t":"2026-10-21T13:45:00Z","v":5811,"vw":4.819398},{"c":4.835,"h":4.835,"l":4.82,"n":87,"o":4.825,"t":"2026-10-21T13:50:00Z","v":7505,"vw":4.829525},{"c":4.84,"h":4.86,"l":4.83,"n":145,"o":4.84,"t":"2026-10-21T13:55:00Z","v":22070,"vw":4.848177},{"c":4.815,"h":4.845,"l":4.81,"n":226,"o":4.845,"t":"2026-10-21T14:00:00Z","v":19131,"vw":4.819168},{"c":4.82,"h":4.84,"l":4.8,"n":237,"o":4.815,"t":"2026-10-21T14:05:00Z","v":34588,"vw":4.82077},{"c":4.84,"h":4.84,"l":4.82,"n":163,"o":4.825,"t":"2026-10-21T14:10:00Z","v":19045,"vw":4.82976},{"c":4.805,"h":4.835,"l":4.795,"n":251,"o":4.835,"t":"2026-10-21T14:15:00Z","v":34782,"vw":4.812983},{"c":4.815,"h":4.83,"l":4.805,"n":137,"o":4.805,"t":"2026-10-21T14:20:00Z","v":17798,"vw":4.816698},{"c":4.83,"h":4.835,"l":4.82,"n":153,"o":4.82,"t":"2026-10-21T14:25:00Z","v":9813,"vw":4.830123},{"c":4.84,"h":4.845,"l":4.825,"n":181,"o":4.83,"t":"2026-10-21T14:30:00Z","v":21749,"vw":4.837669},{"c":4.84,"h":4.85,"l":4.835,"n":207,"o":4.845,"t":"2026-10-21T14:35:00Z","v":22347,"vw":4.841542},{"c":4.855,"h":4.855,"l":4.84,"n":171,"o":4.845,"t":"2026-10-21T14:40:00Z","v":7638,"vw":4.847664},{"c":4.89,"h":4.89,"l":4.85,"n":252,"o":4.86,"t":"2026-10-21T14:45:00Z","v":44462,"vw":4.871355},{"c":4.875,"h":4.895,"l":4.875,"n":284,"o":4.89,"t":"2026-10-21T14:50:00Z","v":101631,"vw":4.881322},{"c":4.86,"h":4.885,"l":4.855,"n":272,"o":4.88,"t":"2026-10-21T14:55:00Z","v":60187,"vw":4.871368},{"c":4.87,"h":4.87,"l":4.85,"n":106,"o":4.86,"t":"2026-10-21T15:00:00Z","v":10325,"vw":4.858549},{"c":4.86,"h":4.88,"l":4.86,"n":127,"o":4.87,"t":"2026-10-21T15:05:00Z","v":12155,"vw":4.871394},{"c":4.865,"h":4.87,"l":4.86,"n":125,"o":4.865,"t":"2026-10-21T15:10:00Z","v":5740,"vw":4.864082},{"c":4.86,"h":4.865,"l":4.855,"n":145,"o":4.865,"t":"2026-10-21T15:15:00Z","v":13275,"vw":4.862291},{"c":4.855,"h":4.86,"l":4.85,"n":160,"o":4.86,"t":"2026-10-21T15:20:00Z","v":10242,"vw":4.859049},{"c":4.89,"h":4.895,"l":4.85,"n":299,"o":4.85,"t":"2026-10-21T15:25:00Z","v":30600,"vw":4.87973},{"c":4.89,"h":4.895,"l":4.8821,"n":110,"o":4.895,"t":"2026-10-21T15:30:00Z","v":15640,"vw":4.886664},{"c":4.895,"h":4.895,"l":4.885,"n":202,"o":4.89,"t":"2026-10-21T15:35:00Z","v":21778,"vw":4.889375},{"c":4.91,"h":4.92,"l":4.895,"n":311,"o":4.895,"t":"2026-10-21T15:40:00Z","v":38372,"vw":4.907974},{"c":4.91,"h":4.925,"l":4.9,"n":270,"o":4.905,"t":"2026-10-21T15:45:00Z","v":46257,"vw":4.907679},{"c":4.915,"h":4.915,"l":4.9,"n":167,"o":4.91,"t":"2026-10-21T15:50:00Z","v":8153,"vw":4.910564},{"c":4.91,"h":4.9176,"l":4.91,"n":236,"o":4.915,"t":"2026-10-21T15:55:00Z","v":35217,"vw":4.911439},{"c":4.91,"h":4.915,"l":4.91,"n":138,"o":4.915,"t":"2026-10-21T16:00:00Z","v":19991,"vw":4.911063},{"c":4.91,"h":4.91,"l":4.9,"n":63,"o":4.905,"t":"2026-10-21T16:05:00Z","v":3061,"vw":4.904598},{"c":4.905,"h":4.915,"l":4.905,"n":227,"o":4.905,"t":"2026-10-21T16:10:00Z","v":25924,"vw":4.907897},{"c":4.92,"h":4.92,"l":4.905,"n":109,"o":4.91,"t":"2026-10-21T16:15:00Z","v":9218,"vw":4.913456},{"c":4.905,"h":4.915,"l":4.905,"n":163,"o":4.915,"t":"2026-10-21T16:20:00Z","v":16736,"vw":4.909002},{"c":4.89,"h":4.905,"l":4.89,"n":128,"o":4.905,"t":"2026-10-21T16:25:00Z","v":10589,"vw":4.899944},{"c":4.9,"h":4.9,"l":4.89,"n":179,"o":4.89,"t":"2026-10-21T16:30:00Z","v":34823,"vw":4.892224},{"c":4.95,"h":4.96,"l":4.895,"n":347,"o":4.8992,"t":"2026-10-21T16:35:00Z","v":72116,"vw":4.934025},{"c":4.93,"h":4.965,"l":4.9194,"n":436,"o":4.95,"t":"2026-10-21T16:40:00Z","v":76827,"vw":4.944024},{"c":4.93,"h":4.93,"l":4.92,"n":55,"o":4.93,"t":"2026-10-21T16:45:00Z","v":3615,"vw":4.928438},{"c":4.93,"h":4.93,"l":4.925,"n":97,"o":4.93,"t":"2026-10-21T16:50:00Z","v":8043,"vw":4.929482},{"c":4.905,"h":4.93,"l":4.904,"n":204,"o":4.92,"t":"2026-10-21T16:55:00Z","v":29183,"vw":4.918064},{"c":4.905,"h":4.905,"l":4.9,"n":60,"o":4.9,"t":"2026-10-21T17:00:00Z","v":5703,"vw":4.902042},{"c":4.91,"h":4.91,"l":4.905,"n":76,"o":4.905,"t":"2026-10-21T17:05:00Z","v":5625,"vw":4.905734},{"c":4.915,"h":4.92,"l":4.905,"n":154,"o":4.9099,"t":"2026-10-21T17:10:00Z","v":20269,"vw":4.910871},{"c":4.915,"h":4.92,"l":4.915,"n":122,"o":4.92,"t":"2026-10-21T17:15:00Z","v":18348,"vw":4.916078},{"c":4.905,"h":4.915,"l":4.9,"n":100,"o":4.915,"t":"2026-10-21T17:20:00Z","v":7747,"vw":4.90909},{"c":4.905,"h":4.905,"l":4.895,"n":107,"o":4.9,"t":"2026-10-21T17:25:00Z","v":12889,"vw":4.90153},{"c":4.91,"h":4.925,"l":4.9,"n":196,"o":4.905,"t":"2026-10-21T17:30:00Z","v":27089,"vw":4.912584},{"c":4.915,"h":4.915,"l":4.914,"n":106,"o":4.915,"t":"2026-10-21T17:35:00Z","v":12202,"vw":4.914987},{"c":4.915,"h":4.915,"l":4.91,"n":164,"o":4.915,"t":"2026-10-21T17:40:00Z","v":27017,"vw":4.91138},{"c":4.915,"h":4.915,"l":4.905,"n":194,"o":4.91,"t":"2026-10-21T17:45:00Z","v":24990,"vw":4.911715},{"c":4.915,"h":4.92,"l":4.91,"n":111,"o":4.92,"t":"2026-10-21T17:50:00Z","v":16101,"vw":4.911362},{"c":4.895,"h":4.915,"l":4.895,"n":241,"o":4.915,"t":"2026-10-21T17:55:00Z","v":23498,"vw":4.907468},{"c":4.905,"h":4.91,"l":4.895,"n":196,"o":4.895,"t":"2026-10-21T18:00:00Z","v":14901,"vw":4.900512},{"c":4.905,"h":4.91,"l":4.905,"n":103,"o":4.905,"t":"2026-10-21T18:05:00Z","v":6719,"vw":4.905394},{"c":4.895,"h":4.905,"l":4.895,"n":210,"o":4.905,"t":"2026-10-21T18:10:00Z","v":14315,"vw":4.900663},{"c":4.895,"h":4.905,"l":4.895,"n":146,"o":4.895,"t":"2026-10-21T18:15:00Z","v":17719,"vw":4.900447},{"c":4.9,"h":4.9,"l":4.895,"n":86,"o":4.895,"t":"2026-10-21T18:20:00Z","v":4522,"vw":4.898642},{"c":4.895,"h":4.905,"l":4.895,"n":144,"o":4.9,"t":"2026-10-21T18:25:00Z","v":12732,"vw":4.900982},{"c":4.895,"h":4.9,"l":4.895,"n":134,"o":4.895,"t":"2026-10-21T18:30:00Z","v":5295,"vw":4.895649},{"c":4.905,"h":4.905,"l":4.895,"n":292,"o":4.9,"t":"2026-10-21T18:35:00Z","v":24978,"vw":4.900446},{"c":4.905,"h":4.905,"l":4.9012,"n":106,"o":4.905,"t":"2026-10-21T18:40:00Z","v":13460,"vw":4.904844},{"c":4.88,"h":4.905,"l":4.875,"n":230,"o":4.905,"t":"2026-10-21T18:45:00Z","v":26005,"vw":4.894317},{"c":4.87,"h":4.875,"l":4.865,"n":123,"o":4.875,"t":"2026-10-21T18:50:00Z","v":7195,"vw":4.869742},{"c":4.835,"h":4.865,"l":4.835,"n":296,"o":4.865,"t":"2026-10-21T18:55:00Z","v":24660,"vw":4.852105},{"c":4.82,"h":4.84,"l":4.805,"n":303,"o":4.835,"t":"2026-10-21T19:00:00Z","v":40656,"vw":4.819149},{"c":4.815,"h":4.825,"l":4.8026,"n":311,"o":4.815,"t":"2026-10-21T19:05:00Z","v":37348,"vw":4.814041},{"c":4.82,"h":4.82,"l":4.795,"n":329,"o":4.81,"t":"2026-10-21T19:10:00Z","v":30228,"vw":4.802716},{"c":4.845,"h":4.85,"l":4.815,"n":234,"o":4.815,"t":"2026-10-21T19:15:00Z","v":21221,"vw":4.834622},{"c":4.85,"h":4.86,"l":4.84,"n":326,"o":4.845,"t":"2026-10-21T19:20:00Z","v":35867,"vw":4.847921},{"c":4.865,"h":4.865,"l":4.85,"n":384,"o":4.85,"t":"2026-10-21T19:25:00Z","v":35623,"vw":4.858563},{"c":4.86,"h":4.87,"l":4.86,"n":330,"o":4.865,"t":"2026-10-21T19:30:00Z","v":42345,"vw":4.861748},{"c":4.86,"h":4.865,"l":4.855,"n":299,"o":4.865,"t":"2026-10-21T19:35:00Z","v":30934,"vw":4.859789},{"c":4.845,"h":4.86,"l":4.84,"n":366,"o":4.86,"t":"2026-10-21T19:40:00Z","v":46543,"vw":4.851866},{"c":4.83,"h":4.85,"l":4.83,"n":639,"o":4.845,"t":"2026-10-21T19:45:00Z","v":59611,"vw":4.840887},{"c":4.83,"h":4.835,"l":4.825,"n":582,"o":4.83,"t":"2026-10-21T19:50:00Z","v":73391,"vw":4.829398},{"c":4.87,"h":4.87,"l":4.82,"n":2689,"o":4.825,"t":"2026-10-21T19:55:00Z","v":618578,"vw":4.849806},{"c":4.86,"h":4.86,"l":4.86,"n":31,"o":4.86,"t":"2026-10-21T20:00:00Z","v":555681,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-21T20:05:00Z","v":440,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-21T20:35:00Z","v":7023,"vw":4.86},{"c":4.78,"h":4.785,"l":4.7,"n":137,"o":4.775,"t":"2026-10-22T13:30:00Z","v":51206,"vw":4.738961},{"c":4.74,"h":4.78,"l":4.735,"n":263,"o":4.76,"t":"2026-10-22T13:35:00Z","v":35603,"vw":4.761077},{"c":4.75,"h":4.75,"l":4.725,"n":183,"o":4.745,"t":"2026-10-22T13:40:00Z","v":26748,"vw":4.739355},{"c":4.78,"h":4.78,"l":4.7485,"n":79,"o":4.7485,"t":"2026-10-22T13:45:00Z","v":9957,"vw":4.759751},{"c":4.775,"h":4.78,"l":4.75,"n":112,"o":4.77,"t":"2026-10-22T13:50:00Z","v":14473,"vw":4.76374},{"c":4.79,"h":4.81,"l":4.77,"n":184,"o":4.77,"t":"2026-10-22T13:55:00Z","v":34893,"vw":4.792463},{"c":4.82,"h":4.84,"l":4.795,"n":178,"o":4.795,"t":"2026-10-22T14:00:00Z","v":22181,"vw":4.817655},{"c":4.8009,"h":4.83,"l":4.8,"n":266,"o":4.825,"t":"2026-10-22T14:05:00Z","v":28033,"vw":4.813755},{"c":4.785,"h":4.81,"l":4.785,"n":173,"o":4.805,"t":"2026-10-22T14:10:00Z","v":18943,"vw":4.798055},{"c":4.8,"h":4.8,"l":4.78,"n":113,"o":4.78,"t":"2026-10-22T14:15:00Z","v":8546,"vw":4.788922},{"c":4.765,"h":4.7821,"l":4.76,"n":126,"o":4.7821,"t":"2026-10-22T14:20:00Z","v":17633,"vw":4.776655},{"c":4.73,"h":4.77,"l":4.73,"n":305,"o":4.76,"t":"2026-10-22T14:25:00Z","v":51061,"vw":4.741328},{"c":4.72,"h":4.735,"l":4.72,"n":415,"o":4.735,"t":"2026-10-22T14:30:00Z","v":90532,"vw":4.728866},{"c":4.71,"h":4.715,"l":4.69,"n":229,"o":4.715,"t":"2026-10-22T14:35:00Z","v":40439,"vw":4.704047},{"c":4.71,"h":4.725,"l":4.705,"n":191,"o":4.71,"t":"2026-10-22T14:40:00Z","v":34568,"vw":4.71435},{"c":4.65,"h":4.715,"l":4.65,"n":197,"o":4.7,"t":"2026-10-22T14:45:00Z","v":42029,"vw":4.661804},{"c":4.65,"h":4.66,"l":4.61,"n":561,"o":4.655,"t":"2026-10-22T14:50:00Z","v":101457,"vw":4.636244},{"c":4.68,"h":4.68,"l":4.65,"n":179,"o":4.66,"t":"2026-10-22T14:55:00Z","v":17178,"vw":4.661801},{"c":4.65,"h":4.685,"l":4.635,"n":341,"o":4.685,"t":"2026-10-22T15:00:00Z","v":55470,"vw":4.65055},{"c":4.61,"h":4.655,"l":4.61,"n":291,"o":4.65,"t":"2026-10-22T15:05:00Z","v":49644,"vw":4.635811},{"c":4.6,"h":4.62,"l":4.595,"n":364,"o":4.615,"t":"2026-10-22T15:10:00Z","v":56033,"vw":4.606148},{"c":4.635,"h":4.64,"l":4.6042,"n":320,"o":4.605,"t":"2026-10-22T15:15:00Z","v":39645,"vw":4.618446},{"c":4.645,"h":4.65,"l":4.635,"n":218,"o":4.635,"t":"2026-10-22T15:20:00Z","v":17256,"vw":4.641422},{"c":4.65,"h":4.66,"l":4.645,"n":252,"o":4.65,"t":"2026-10-22T15:25:00Z","v":25443,"vw":4.648903},{"c":4.6415,"h":4.655,"l":4.64,"n":208,"o":4.65,"t":"2026-10-22T15:30:00Z","v":29855,"vw":4.649879},{"c":4.635,"h":4.65,"l":4.63,"n":326,"o":4.645,"t":"2026-10-22T15:35:00Z","v":30514,"vw":4.639519},{"c":4.645,"h":4.655,"l":4.63,"n":334,"o":4.635,"t":"2026-10-22T15:40:00Z","v":88123,"vw":4.637886},{"c":4.66,"h":4.675,"l":4.64,"n":278,"o":4.64,"t":"2026-10-22T15:45:00Z","v":35430,"vw":4.666204},{"c":4.705,"h":4.705,"l":4.67,"n":368,"o":4.67,"t":"2026-10-22T15:50:00Z","v":68833,"vw":4.689735},{"c":4.71,"h":4.72,"l":4.7,"n":183,"o":4.7,"t":"2026-10-22T15:55:00Z","v":16647,"vw":4.710671},{"c":4.705,"h":4.73,"l":4.7,"n":263,"o":4.72,"t":"2026-10-22T16:00:00Z","v":44706,"vw":4.719629},{"c":4.76,"h":4.76,"l":4.705,"n":478,"o":4.705,"t":"2026-10-22T16:05:00Z","v":34197,"vw":4.734414},{"c":4.74,"h":4.76,"l":4.73,"n":378,"o":4.76,"t":"2026-10-22T16:10:00Z","v":40841,"vw":4.739739},{"c":4.765,"h":4.765,"l":4.74,"n":375,"o":4.74,"t":"2026-10-22T16:15:00Z","v":38920,"vw":4.749945},{"c":4.765,"h":4.785,"l":4.755,"n":411,"o":4.7626,"t":"2026-10-22T16:20:00Z","v":51129,"vw":4.769984},{"c":4.76,"h":4.77,"l":4.75,"n":191,"o":4.765,"t":"2026-10-22T16:25:00Z","v":15202,"vw":4.759171},{"c":4.76,"h":4.76,"l":4.75,"n":297,"o":4.755,"t":"2026-10-22T16:30:00Z","v":34689,"vw":4.755088},{"c":4.7512,"h":4.765,"l":4.75,"n":147,"o":4.76,"t":"2026-10-22T16:35:00Z","v":7738,"vw":4.759606},{"c":4.74,"h":4.755,"l":4.74,"n":233,"o":4.755,"t":"2026-10-22T16:40:00Z","v":15356,"vw":4.748504},{"c":4.74,"h":4.745,"l":4.725,"n":217,"o":4.745,"t":"2026-10-22T16:45:00Z","v":24416,"vw":4.732679},{"c":4.745,"h":4.745,"l":4.735,"n":234,"o":4.74,"t":"2026-10-22T16:50:00Z","v":14583,"vw":4.740536},{"c":4.75,"h":4.75,"l":4.74,"n":189,"o":4.74,"t":"2026-10-22T16:55:00Z","v":7803,"vw":4.746378},{"c":4.725,"h":4.755,"l":4.725,"n":269,"o":4.75,"t":"2026-10-22T17:00:00Z","v":25778,"vw":4.740133},{"c":4.72,"h":4.73,"l":4.71,"n":190,"o":4.73,"t":"2026-10-22T17:05:00Z","v":16617,"vw":4.720096},{"c":4.725,"h":4.73,"l":4.715,"n":198,"o":4.73,"t":"2026-10-22T17:10:00Z","v":17561,"vw":4.722009},{"c":4.725,"h":4.735,"l":4.715,"n":232,"o":4.725,"t":"2026-10-22T17:15:00Z","v":16993,"vw":4.725732},{"c":4.725,"h":4.735,"l":4.72,"n":249,"o":4.73,"t":"2026-10-22T17:20:00Z","v":28677,"vw":4.728462},{"c":4.73,"h":4.735,"l":4.725,"n":240,"o":4.73,"t":"2026-10-22T17:25:00Z","v":21844,"vw":4.72987},{"c":4.735,"h":4.735,"l":4.725,"n":174,"o":4.73,"t":"2026-10-22T17:30:00Z","v":17323,"vw":4.728615},{"c":4.715,"h":4.735,"l":4.715,"n":183,"o":4.735,"t":"2026-10-22T17:35:00Z","v":16036,"vw":4.72315},{"c":4.725,"h":4.73,"l":4.715,"n":215,"o":4.715,"t":"2026-10-22T17:40:00Z","v":16814,"vw":4.72111},{"c":4.7,"h":4.73,"l":4.7,"n":285,"o":4.725,"t":"2026-10-22T17:45:00Z","v":25695,"vw":4.715595},{"c":4.695,"h":4.7,"l":4.685,"n":333,"o":4.7,"t":"2026-10-22T17:50:00Z","v":30675,"vw":4.693827},{"c":4.695,"h":4.7,"l":4.69,"n":138,"o":4.695,"t":"2026-10-22T17:55:00Z","v":6837,"vw":4.696435},{"c":4.67,"h":4.7,"l":4.67,"n":191,"o":4.7,"t":"2026-10-22T18:00:00Z","v":14407,"vw":4.684498},{"c":4.68,"h":4.68,"l":4.67,"n":189,"o":4.67,"t":"2026-10-22T18:05:00Z","v":14944,"vw":4.673731},{"c":4.68,"h":4.69,"l":4.67,"n":320,"o":4.675,"t":"2026-10-22T18:10:00Z","v":47529,"vw":4.680282},{"c":4.69,"h":4.695,"l":4.675,"n":226,"o":4.675,"t":"2026-10-22T18:15:00Z","v":20756,"vw":4.686367},{"c":4.7,"h":4.7,"l":4.695,"n":129,"o":4.695,"t":"2026-10-22T18:20:00Z","v":4715,"vw":4.696101},{"c":4.695,"h":4.7,"l":4.685,"n":298,"o":4.695,"t":"2026-10-22T18:25:00Z","v":19134,"vw":4.691206},{"c":4.6988,"h":4.6988,"l":4.685,"n":293,"o":4.695,"t":"2026-10-22T18:30:00Z","v":22031,"vw":4.689913},{"c":4.71,"h":4.71,"l":4.685,"n":329,"o":4.695,"t":"2026-10-22T18:35:00Z","v":21341,"vw":4.693244},{"c":4.705,"h":4.715,"l":4.7,"n":261,"o":4.705,"t":"2026-10-22T18:40:00Z","v":13412,"vw":4.709355},{"c":4.705,"h":4.715,"l":4.7,"n":240,"o":4.71,"t":"2026-10-22T18:45:00Z","v":17692,"vw":4.708364},{"c":4.685,"h":4.705,"l":4.685,"n":379,"o":4.705,"t":"2026-10-22T18:50:00Z","v":38378,"vw":4.696188},{"c":4.68,"h":4.7,"l":4.67,"n":397,"o":4.685,"t":"2026-10-22T18:55:00Z","v":28490,"vw":4.68921},{"c":4.675,"h":4.68,"l":4.6626,"n":468,"o":4.675,"t":"2026-10-22T19:00:00Z","v":56281,"vw":4.670385},{"c":4.6975,"h":4.6975,"l":4.68,"n":240,"o":4.68,"t":"2026-10-22T19:05:00Z","v":29255,"vw":4.687017},{"c":4.715,"h":4.715,"l":4.69,"n":236,"o":4.695,"t":"2026-10-22T19:10:00Z","v":23121,"vw":4.704823},{"c":4.705,"h":4.715,"l":4.7,"n":352,"o":4.715,"t":"2026-10-22T19:15:00Z","v":32691,"vw":4.707153},{"c":4.71,"h":4.715,"l":4.7,"n":260,"o":4.705,"t":"2026-10-22T19:20:00Z","v":28628,"vw":4.708246},{"c":4.705,"h":4.71,"l":4.7,"n":258,"o":4.705,"t":"2026-10-22T19:25:00Z","v":24161,"vw":4.702775},{"c":4.7,"h":4.71,"l":4.69,"n":415,"o":4.705,"t":"2026-10-22T19:30:00Z","v":35449,"vw":4.699374},{"c":4.69,"h":4.7,"l":4.685,"n":353,"o":4.695,"t":"2026-10-22T19:35:00Z","v":25227,"vw":4.690169},{"c":4.675,"h":4.69,"l":4.67,"n":514,"o":4.69,"t":"2026-10-22T19:40:00Z","v":38158,"vw":4.674741},{"c":4.66,"h":4.68,"l":4.652,"n":846,"o":4.675,"t":"2026-10-22T19:45:00Z","v":102713,"vw":4.666879},{"c":4.675,"h":4.685,"l":4.655,"n":934,"o":4.655,"t":"2026-10-22T19:50:00Z","v":93725,"vw":4.672064},{"c":4.69,"h":4.7,"l":4.655,"n":2096,"o":4.675,"t":"2026-10-22T19:55:00Z","v":279092,"vw":4.681126},{"c":4.69,"h":4.69,"l":4.69,"n":32,"o":4.69,"t":"2026-10-22T20:00:00Z","v":639110,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-22T20:30:00Z","v":10008,"vw":4.69},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-22T22:00:00Z","v":499,"vw":4.73},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-22T23:40:00Z","v":400,"vw":4.72},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-23T11:00:00Z","v":100,"vw":4.69},{"c":4.48,"h":4.625,"l":4.48,"n":303,"o":4.625,"t":"2026-10-23T13:30:00Z","v":114120,"vw":4.53168},{"c":4.445,"h":4.485,"l":4.44,"n":207,"o":4.48,"t":"2026-10-23T13:35:00Z","v":32090,"vw":4.463869},{"c":4.44,"h":4.455,"l":4.435,"n":209,"o":4.44,"t":"2026-10-23T13:40:00Z","v":26092,"vw":4.44397},{"c":4.495,"h":4.52,"l":4.44,"n":1237,"o":4.44,"t":"2026-10-23T13:45:00Z","v":202748,"vw":4.487609},{"c":4.46,"h":4.49,"l":4.45,"n":211,"o":4.49,"t":"2026-10-23T13:50:00Z","v":28882,"vw":4.467693},{"c":4.46,"h":4.48,"l":4.455,"n":537,"o":4.46,"t":"2026-10-23T13:55:00Z","v":88223,"vw":4.47027},{"c":4.465,"h":4.48,"l":4.45,"n":314,"o":4.465,"t":"2026-10-23T14:00:00Z","v":49140,"vw":4.469492},{"c":4.455,"h":4.47,"l":4.44,"n":267,"o":4.47,"t":"2026-10-23T14:05:00Z","v":34362,"vw":4.454952},{"c":4.5,"h":4.5,"l":4.44,"n":659,"o":4.46,"t":"2026-10-23T14:10:00Z","v":209005,"vw":4.462782},{"c":4.475,"h":4.5,"l":4.465,"n":284,"o":4.5,"t":"2026-10-23T14:15:00Z","v":69633,"vw":4.479898},{"c":4.475,"h":4.49,"l":4.47,"n":143,"o":4.48,"t":"2026-10-23T14:20:00Z","v":15005,"vw":4.479438},{"c":4.485,"h":4.49,"l":4.47,"n":184,"o":4.475,"t":"2026-10-23T14:25:00Z","v":16806,"vw":4.477504},{"c":4.475,"h":4.5,"l":4.475,"n":147,"o":4.485,"t":"2026-10-23T14:30:00Z","v":16548,"vw":4.489372},{"c":4.5,"h":4.5,"l":4.47,"n":190,"o":4.475,"t":"2026-10-23T14:35:00Z","v":25679,"vw":4.483608},{"c":4.53,"h":4.53,"l":4.495,"n":218,"o":4.495,"t":"2026-10-23T14:40:00Z","v":27711,"vw":4.512968},{"c":4.505,"h":4.535,"l":4.505,"n":176,"o":4.52,"t":"2026-10-23T14:45:00Z","v":24566,"vw":4.524326},{"c":4.5025,"h":4.515,"l":4.5,"n":134,"o":4.505,"t":"2026-10-23T14:50:00Z","v":15994,"vw":4.510126},{"c":4.49,"h":4.515,"l":4.485,"n":149,"o":4.505,"t":"2026-10-23T14:55:00Z","v":12809,"vw":4.500098},{"c":4.495,"h":4.495,"l":4.475,"n":197,"o":4.485,"t":"2026-10-23T15:00:00Z","v":37202,"vw":4.488161},{"c":4.505,"h":4.51,"l":4.495,"n":444,"o":4.495,"t":"2026-10-23T15:05:00Z","v":78342,"vw":4.500177},{"c":4.51,"h":4.525,"l":4.5,"n":297,"o":4.505,"t":"2026-10-23T15:10:00Z","v":42049,"vw":4.514524},{"c":4.545,"h":4.55,"l":4.505,"n":238,"o":4.505,"t":"2026-10-23T15:15:00Z","v":66114,"vw":4.528608},{"c":4.525,"h":4.545,"l":4.525,"n":171,"o":4.545,"t":"2026-10-23T15:20:00Z","v":38054,"vw":4.536976},{"c":4.555,"h":4.575,"l":4.53,"n":330,"o":4.53,"t":"2026-10-23T15:25:00Z","v":74181,"vw":4.556241},{"c":4.56,"h":4.56,"l":4.555,"n":144,"o":4.56,"t":"2026-10-23T15:30:00Z","v":20351,"vw":4.5574},{"c":4.57,"h":4.575,"l":4.56,"n":412,"o":4.565,"t":"2026-10-23T15:35:00Z","v":82306,"vw":4.56765},{"c":4.555,"h":4.575,"l":4.555,"n":147,"o":4.5701,"t":"2026-10-23T15:40:00Z","v":23563,"vw":4.566135},{"c":4.56,"h":4.56,"l":4.55,"n":123,"o":4.555,"t":"2026-10-23T15:45:00Z","v":11986,"vw":4.558374}],"history":[{"c":6.22,"h":6.31,"l":6.184,"n":9183,"o":6.29,"t":"2024-10-21T04:00:00Z","v":1361837,"vw":6.220201},{"c":6.05,"h":6.24,"l":6.04,"n":9688,"o":6.21,"t":"2024-10-22T04:00:00Z","v":1313846,"vw":6.09615},{"c":6.04,"h":6.075,"l":5.955,"n":8199,"o":6.02,"t":"2024-10-23T04:00:00Z","v":1074407,"vw":6.019241},{"c":6.14,"h":6.16,"l":5.95,"n":10871,"o":6.13,"t":"2024-10-24T04:00:00Z","v":2021338,"vw":6.049698},{"c":6,"h":6.24,"l":6,"n":9782,"o":6.21,"t":"2024-10-25T04:00:00Z","v":1305633,"vw":6.04975},{"c":6.3,"h":6.31,"l":6.03,"n":10351,"o":6.05,"t":"2024-10-28T04:00:00Z","v":2532093,"vw":6.238354},{"c":6.11,"h":6.22,"l":6.08,"n":8392,"o":6.19,"t":"2024-10-29T04:00:00Z","v":1079318,"vw":6.116976},{"c":5.81,"h":6.035,"l":5.8,"n":10780,"o":6.02,"t":"2024-10-30T04:00:00Z","v":1799045,"vw":5.90049},{"c":5.65,"h":5.81,"l":5.65,"n":10466,"o":5.78,"t":"2024-10-31T04:00:00Z","v":1675776,"vw":5.693366},{"c":5.76,"h":5.84,"l":5.7,"n":11031,"o":5.7,"t":"2024-11-01T04:00:00Z","v":2052796,"vw":5.763575},{"c":5.8,"h":5.8892,"l":5.75,"n":13391,"o":5.75,"t":"2024-11-04T05:00:00Z","v":1933431,"vw":5.828501},{"c":5.88,"h":5.95,"l":5.71,"n":14710,"o":5.74,"t":"2024-11-05T05:00:00Z","v":1898664,"vw":5.873368},{"c":6.2,"h":6.39,"l":6.11,"n":14195,"o":6.25,"t":"2024-11-06T05:00:00Z","v":1958741,"vw":6.204963},{"c":6.22,"h":6.34,"l":6.165,"n":17652,"o":6.25,"t":"2024-11-07T05:00:00Z","v":2816885,"vw":6.246835},{"c":6.77,"h":6.78,"l":6.24,"n":19045,"o":6.515,"t":"2024-11-08T05:00:00Z","v":3467553,"vw":6.617681},{"c":6.71,"h":6.79,"l":6.56,"n":11160,"o":6.71,"t":"2024-11-11T05:00:00Z","v":1600274,"vw":6.715465},{"c":6.54,"h":6.72,"l":6.5,"n":14641,"o":6.64,"t":"2024-11-12T05:00:00Z","v":2432146,"vw":6.555164},{"c":6.51,"h":6.785,"l":6.5,"n":12008,"o":6.63,"t":"2024-11-13T05:00:00Z","v":2071296,"vw":6.609578},{"c":6.28,"h":6.58,"l":6.175,"n":15873,"o":6.54,"t":"2024-11-14T05:00:00Z","v":2268938,"vw":6.312208},{"c":6.31,"h":6.41,"l":6.055,"n":14614,"o":6.32,"t":"2024-11-15T05:00:00Z","v":2523465,"vw":6.243735},{"c":6.19,"h":6.322,"l":6.19,"n":8886,"o":6.3,"t":"2024-11-18T05:00:00Z","v":1122361,"vw":6.228147},{"c":6.15,"h":6.19,"l":6.08,"n":8007,"o":6.09,"t":"2024-11-19T05:00:00Z","v":934851,"vw":6.137111},{"c":6.19,"h":6.2,"l":6.04,"n":7946,"o":6.1,"t":"2024-11-20T05:00:00Z","v":1030830,"vw":6.147123},{"c":6.38,"h":6.4,"l":6.14,"n":8481,"o":6.24,"t":"2024-11-21T05:00:00Z","v":1386151,"vw":6.313166},{"c":6.52,"h":6.615,"l":6.41,"n":8378,"o":6.44,"t":"2024-11-22T05:00:00Z","v":1349517,"vw":6.552858},{"c":6.82,"h":6.88,"l":6.645,"n":9037,"o":6.66,"t":"2024-11-25T05:00:00Z","v":1688759,"vw":6.810622},{"c":6.63,"h":6.8399,"l":6.585,"n":9054,"o":6.73,"t":"2024-11-26T05:00:00Z","v":1842110,"vw":6.660466},{"c":6.7,"h":6.84,"l":6.64,"n":7718,"o":6.66,"t":"2024-11-27T05:00:00Z","v":1052899,"vw":6.715932},{"c":6.61,"h":6.76,"l":6.61,"n":4411,"o":6.74,"t":"2024-11-29T05:00:00Z","v":918955,"vw":6.643534},{"c":6.83,"h":6.92,"l":6.62,"n":12030,"o":6.67,"t":"2024-12-02T05:00:00Z","v":2254804,"vw":6.841066},{"c":6.77,"h":6.84,"l":6.695,"n":9355,"o":6.81,"t":"2024-12-03T05:00:00Z","v":994659,"vw":6.752855},{"c":6.87,"h":6.94,"l":6.78,"n":8294,"o":6.78,"t":"2024-12-04T05:00:00Z","v":1069617,"vw":6.849569},{"c":6.67,"h":6.99,"l":6.63,"n":7132,"o":6.9,"t":"2024-12-05T05:00:00Z","v":950192,"vw":6.765333},{"c":6.63,"h":6.79,"l":6.58,"n":8848,"o":6.79,"t":"2024-12-06T05:00:00Z","v":1227777,"vw":6.635949},{"c":6.84,"h":7.0288,"l":6.74,"n":9503,"o":6.74,"t":"2024-12-09T05:00:00Z","v":1188791,"vw":6.893225},{"c":6.83,"h":6.88,"l":6.73,"n":8841,"o":6.87,"t":"2024-12-10T05:00:00Z","v":1756917,"vw":6.818158},{"c":6.88,"h":6.89,"l":6.75,"n":9753,"o":6.89,"t":"2024-12-11T05:00:00Z","v":1268975,"vw":6.831472},{"c":6.76,"h":6.895,"l":6.69,"n":7499,"o":6.87,"t":"2024-12-12T05:00:00Z","v":1152882,"vw":6.765867},{"c":6.61,"h":6.74,"l":6.5101,"n":12329,"o":6.74,"t":"2024-12-13T05:00:00Z","v":1560316,"vw":6.58423},{"c":6.37,"h":6.555,"l":6.34,"n":12144,"o":6.51,"t":"2024-12-16T05:00:00Z","v":1444127,"vw":6.417554},{"c":6.29,"h":6.38,"l":6.23,"n":10410,"o":6.28,"t":"2024-12-17T05:00:00Z","v":1264056,"vw":6.272181},{"c":5.98,"h":6.38,"l":5.9,"n":12127,"o":6.33,"t":"2024-12-18T05:00:00Z","v":1858833,"vw":6.110181},{"c":5.89,"h":6.14,"l":5.875,"n":9544,"o":6.06,"t":"2024-12-19T05:00:00Z","v":1497846,"vw":5.929521},{"c":5.78,"h":6.06,"l":5.74,"n":12131,"o":5.82,"t":"2024-12-20T05:00:00Z","v":4445268,"vw":5.810698},{"c":5.75,"h":5.83,"l":5.69,"n":9396,"o":5.75,"t":"2024-12-23T05:00:00Z","v":1279746,"vw":5.745907},{"c":5.89,"h":5.9,"l":5.76,"n":6379,"o":5.8,"t":"2024-12-24T05:00:00Z","v":911859,"vw":5.851236},{"c":5.99,"h":6.025,"l":5.78,"n":10429,"o":5.81,"t":"2024-12-26T05:00:00Z","v":1495553,"vw":5.95892},{"c":5.86,"h":6.04,"l":5.84,"n":9121,"o":5.96,"t":"2024-12-27T05:00:00Z","v":1326698,"vw":5.883672},{"c":5.78,"h":5.815,"l":5.6,"n":8852,"o":5.81,"t":"2024-12-30T05:00:00Z","v":1362776,"vw":5.734674},{"c":5.83,"h":6,"l":5.81,"n":8806,"o":5.82,"t":"2024-12-31T05:00:00Z","v":1476738,"vw":5.885591},{"c":5.76,"h":5.93,"l":5.71,"n":9991,"o":5.87,"t":"2025-01-02T05:00:00Z","v":1384227,"vw":5.789295},{"c":5.76,"h":5.81,"l":5.66,"n":10955,"o":5.79,"t":"2025-01-03T05:00:00Z","v":1745804,"vw":5.747886},{"c":5.84,"h":6.005,"l":5.81,"n":11514,"o":5.84,"t":"2025-01-06T05:00:00Z","v":1618531,"vw":5.892705},{"c":5.84,"h":5.99,"l":5.78,"n":10600,"o":5.87,"t":"2025-01-07T05:00:00Z","v":1317624,"vw":5.833498},{"c":5.71,"h":5.76,"l":5.635,"n":9784,"o":5.76,"t":"2025-01-08T05:00:00Z","v":1354361,"vw":5.70066},{"c":5.55,"h":5.61,"l":5.47,"n":14787,"o":5.59,"t":"2025-01-10T05:00:00Z","v":2143073,"vw":5.537727},{"c":5.44,"h":5.55,"l":5.41,"n":12094,"o":5.5,"t":"2025-01-13T05:00:00Z","v":1967144,"vw":5.451695},{"c":5.86,"h":5.88,"l":5.535,"n":10123,"o":5.62,"t":"2025-01-14T05:00:00Z","v":2343600,"vw":5.762563},{"c":5.85,"h":6.1029,"l":5.84,"n":8983,"o":6.05,"t":"2025-01-15T05:00:00Z","v":1065447,"vw":5.885707},{"c":5.99,"h":6.01,"l":5.815,"n":11089,"o":5.9,"t":"2025-01-16T05:00:00Z","v":1302586,"vw":5.94175},{"c":5.89,"h":6.09,"l":5.87,"n":8489,"o":6.07,"t":"2025-01-17T05:00:00Z","v":1196844,"vw":5.946772},{"c":5.91,"h":5.975,"l":5.76,"n":10019,"o":5.9,"t":"2025-01-21T05:00:00Z","v":1317073,"vw":5.904473},{"c":5.67,"h":5.885,"l":5.62,"n":10850,"o":5.86,"t":"2025-01-22T05:00:00Z","v":2013014,"vw":5.69869},{"c":5.72,"h":5.76,"l":5.62,"n":9465,"o":5.62,"t":"2025-01-23T05:00:00Z","v":1315169,"vw":5.713186},{"c":5.86,"h":5.91,"l":5.75,"n":9883,"o":5.75,"t":"2025-01-24T05:00:00Z","v":1453430,"vw":5.84158},{"c":5.85,"h":5.955,"l":5.83,"n":8200,"o":5.84,"t":"2025-01-27T05:00:00Z","v":1143926,"vw":5.879666},{"c":5.82,"h":5.88,"l":5.775,"n":9067,"o":5.84,"t":"2025-01-28T05:00:00Z","v":836126,"vw":5.819047},{"c":5.24,"h":5.7,"l":5.15,"n":37007,"o":5.24,"t":"2025-01-29T05:00:00Z","v":6816491,"vw":5.333994},{"c":5.41,"h":5.48,"l":5.22,"n":26864,"o":5.3,"t":"2025-01-30T05:00:00Z","v":3970701,"vw":5.324217},{"c":5.23,"h":5.415,"l":5.11,"n":23482,"o":5.22,"t":"2025-01-31T05:00:00Z","v":3938776,"vw":5.244844},{"c":4.95,"h":5.07,"l":4.8,"n":23927,"o":5.01,"t":"2025-02-03T05:00:00Z","v":3886256,"vw":4.918781},{"c":5.09,"h":5.13,"l":4.86,"n":19099,"o":4.91,"t":"2025-02-04T05:00:00Z","v":3387215,"vw":5.003454},{"c":5.12,"h":5.145,"l":5.021,"n":15707,"o":5.05,"t":"2025-02-05T05:00:00Z","v":1807710,"vw":5.090356},{"c":5.12,"h":5.25,"l":5.07,"n":13131,"o":5.18,"t":"2025-02-06T05:00:00Z","v":1883424,"vw":5.119487},{"c":5.04,"h":5.135,"l":4.985,"n":8584,"o":5.13,"t":"2025-02-07T05:00:00Z","v":1119421,"vw":5.038994},{"c":4.9,"h":5.08,"l":4.9,"n":10900,"o":5.08,"t":"2025-02-10T05:00:00Z","v":1867929,"vw":4.971004},{"c":4.87,"h":4.93,"l":4.81,"n":10447,"o":4.82,"t":"2025-02-11T05:00:00Z","v":1554705,"vw":4.867737},{"c":4.72,"h":4.8,"l":4.7,"n":10044,"o":4.78,"t":"2025-02-12T05:00:00Z","v":1515928,"vw":4.740768},{"c":4.75,"h":4.84,"l":4.71,"n":17059,"o":4.82,"t":"2025-02-13T05:00:00Z","v":3228687,"vw":4.755328},{"c":5.15,"h":5.4252,"l":5.12,"n":39041,"o":5.32,"t":"2025-02-14T05:00:00Z","v":6302109,"vw":5.270413},{"c":5.78,"h":5.875,"l":5.2,"n":37076,"o":5.29,"t":"2025-02-18T05:00:00Z","v":6619484,"vw":5.73581},{"c":5.85,"h":5.93,"l":5.65,"n":20624,"o":5.7,"t":"2025-02-19T05:00:00Z","v":3181609,"vw":5.826342},{"c":5.88,"h":5.91,"l":5.68,"n":18503,"o":5.85,"t":"2025-02-20T05:00:00Z","v":2393442,"vw":5.805587},{"c":5.6,"h":5.98,"l":5.6,"n":14265,"o":5.98,"t":"2025-02-21T05:00:00Z","v":1627973,"vw":5.702796},{"c":5.43,"h":5.585,"l":5.36,"n":17200,"o":5.58,"t":"2025-02-24T05:00:00Z","v":2204668,"vw":5.437811},{"c":5.25,"h":5.49,"l":5.14,"n":19909,"o":5.49,"t":"2025-02-25T05:00:00Z","v":3103131,"vw":5.259324},{"c":5.29,"h":5.41,"l":5.18,"n":19694,"o":5.22,"t":"2025-02-26T05:00:00Z","v":2820183,"vw":5.285804},{"c":5,"h":5.3,"l":4.895,"n":14333,"o":5.21,"t":"2025-02-27T05:00:00Z","v":2418294,"vw":5.030235},{"c":4.96,"h":5.12,"l":4.8905,"n":13414,"o":4.98,"t":"2025-02-28T05:00:00Z","v":2293663,"vw":4.982819},{"c":4.75,"h":5.09,"l":4.75,"n":15487,"o":5.03,"t":"2025-03-03T05:00:00Z","v":2429070,"vw":4.854933},{"c":4.55,"h":4.65,"l":4.45,"n":23663,"o":4.65,"t":"2025-03-04T05:00:00Z","v":3621981,"vw":4.558809},{"c":4.67,"h":4.745,"l":4.5,"n":20649,"o":4.56,"t":"2025-03-05T05:00:00Z","v":4215807,"vw":4.64048},{"c":4.79,"h":4.79,"l":4.56,"n":18834,"o":4.56,"t":"2025-03-06T05:00:00Z","v":3401694,"vw":4.728994},{"c":4.67,"h":4.75,"l":4.56,"n":13619,"o":4.67,"t":"2025-03-07T05:00:00Z","v":2288578,"vw":4.663395},{"c":4.59,"h":4.69,"l":4.49,"n":19443,"o":4.61,"t":"2025-03-10T04:00:00Z","v":2344356,"vw":4.571137},{"c":4.55,"h":4.61,"l":4.4544,"n":14032,"o":4.59,"t":"2025-03-11T04:00:00Z","v":1641311,"vw":4.532129},{"c":4.5,"h":4.59,"l":4.44,"n":11832,"o":4.58,"t":"2025-03-12T04:00:00Z","v":1674484,"vw":4.49806},{"c":4.43,"h":4.565,"l":4.39,"n":15982,"o":4.48,"t":"2025-03-13T04:00:00Z","v":3043791,"vw":4.444581},{"c":4.5,"h":4.55,"l":4.425,"n":13284,"o":4.48,"t":"2025-03-14T04:00:00Z","v":1961095,"vw":4.500754},{"c":4.56,"h":4.61,"l":4.5,"n":12261,"o":4.5,"t":"2025-03-17T04:00:00Z","v":2028163,"vw":4.560614},{"c":4.56,"h":4.67,"l":4.495,"n":10795,"o":4.5,"t":"2025-03-18T04:00:00Z","v":1688463,"vw":4.571834},{"c":4.61,"h":4.67,"l":4.51,"n":10956,"o":4.55,"t":"2025-03-19T04:00:00Z","v":3179892,"vw":4.600801},{"c":4.64,"h":4.68,"l":4.53,"n":8842,"o":4.54,"t":"2025-03-20T04:00:00Z","v":1963567,"vw":4.633379},{"c":4.45,"h":4.6,"l":4.38,"n":16232,"o":4.53,"t":"2025-03-21T04:00:00Z","v":5282533,"vw":4.471773},{"c":4.56,"h":4.62,"l":4.49,"n":10280,"o":4.53,"t":"2025-03-24T04:00:00Z","v":2115344,"vw":4.567575},{"c":4.5,"h":4.63,"l":4.49,"n":9984,"o":4.58,"t":"2025-03-25T04:00:00Z","v":2230147,"vw":4.533212},{"c":4.49,"h":4.52,"l":4.3,"n":11807,"o":4.51,"t":"2025-03-26T04:00:00Z","v":2728190,"vw":4.425767},{"c":4.31,"h":4.45,"l":4.2,"n":13589,"o":4.45,"t":"2025-03-27T04:00:00Z","v":2712896,"vw":4.272814},{"c":4.12,"h":4.28,"l":4.075,"n":10610,"o":4.28,"t":"2025-03-28T04:00:00Z","v":1900201,"vw":4.127579},{"c":4.07,"h":4.1125,"l":3.94,"n":11602,"o":4.03,"t":"2025-03-31T04:00:00Z","v":2337821,"vw":4.031993},{"c":3.92,"h":4,"l":3.83,"n":13757,"o":3.89,"t":"2025-04-01T04:00:00Z","v":2571976,"vw":3.916395},{"c":3.95,"h":3.985,"l":3.72,"n":11617,"o":3.78,"t":"2025-04-02T04:00:00Z","v":1885445,"vw":3.916776},{"c":3.57,"h":3.8,"l":3.55,"n":14719,"o":3.77,"t":"2025-04-03T04:00:00Z","v":2799720,"vw":3.631739},{"c":3.41,"h":3.46,"l":3.17,"n":17887,"o":3.38,"t":"2025-04-04T04:00:00Z","v":3529896,"vw":3.311976},{"c":3.19,"h":3.475,"l":3.06,"n":22955,"o":3.36,"t":"2025-04-07T04:00:00Z","v":3898350,"vw":3.174598},{"c":3.11,"h":3.3265,"l":3.03,"n":16188,"o":3.31,"t":"2025-04-08T04:00:00Z","v":2871800,"vw":3.157038},{"c":3.46,"h":3.505,"l":3.015,"n":19274,"o":3.06,"t":"2025-04-09T04:00:00Z","v":3815339,"vw":3.286292},{"c":3.12,"h":3.35,"l":3.01,"n":14936,"o":3.33,"t":"2025-04-10T04:00:00Z","v":3299944,"vw":3.102807},{"c":3.1,"h":3.18,"l":3.02,"n":9666,"o":3.11,"t":"2025-04-11T04:00:00Z","v":1908646,"vw":3.081087},{"c":3.16,"h":3.24,"l":3,"n":18560,"o":3.16,"t":"2025-04-14T04:00:00Z","v":4197969,"vw":3.142931},{"c":3.22,"h":3.22,"l":3.1,"n":15257,"o":3.14,"t":"2025-04-15T04:00:00Z","v":2814490,"vw":3.177431},{"c":3.22,"h":3.275,"l":3.16,"n":11650,"o":3.21,"t":"2025-04-16T04:00:00Z","v":2660202,"vw":3.214848},{"c":3.34,"h":3.36,"l":3.23,"n":10963,"o":3.24,"t":"2025-04-17T04:00:00Z","v":2204616,"vw":3.303144},{"c":3.33,"h":3.35,"l":3.2,"n":8389,"o":3.29,"t":"2025-04-21T04:00:00Z","v":2392403,"vw":3.292273},{"c":3.37,"h":3.42,"l":3.275,"n":13007,"o":3.38,"t":"2025-04-22T04:00:00Z","v":2363096,"vw":3.343374},{"c":3.39,"h":3.55,"l":3.37,"n":10529,"o":3.47,"t":"2025-04-23T04:00:00Z","v":2512333,"vw":3.44256},{"c":3.7,"h":3.71,"l":3.38,"n":14788,"o":3.39,"t":"2025-04-24T04:00:00Z","v":3525062,"vw":3.58719},{"c":3.73,"h":3.74,"l":3.605,"n":15157,"o":3.64,"t":"2025-04-25T04:00:00Z","v":2528162,"vw":3.686863},{"c":3.76,"h":3.85,"l":3.72,"n":11450,"o":3.75,"t":"2025-04-28T04:00:00Z","v":1848841,"vw":3.771458},{"c":3.84,"h":3.87,"l":3.68,"n":12988,"o":3.75,"t":"2025-04-29T04:00:00Z","v":2505682,"vw":3.804694},{"c":3.82,"h":3.87,"l":3.72,"n":12442,"o":3.76,"t":"2025-04-30T04:00:00Z","v":2499691,"vw":3.812905},{"c":3.8,"h":3.97,"l":3.765,"n":15479,"o":3.9,"t":"2025-05-01T04:00:00Z","v":4181155,"vw":3.859874},{"c":3.99,"h":4.24,"l":3.85,"n":20787,"o":3.86,"t":"2025-05-02T04:00:00Z","v":3936876,"vw":4.042735},{"c":4.29,"h":4.42,"l":3.975,"n":16367,"o":4.09,"t":"2025-05-05T04:00:00Z","v":4005515,"vw":4.312682},{"c":4.15,"h":4.225,"l":4.075,"n":21204,"o":4.19,"t":"2025-05-06T04:00:00Z","v":4610289,"vw":4.14708},{"c":4.13,"h":4.16,"l":4.0411,"n":13837,"o":4.16,"t":"2025-05-07T04:00:00Z","v":3006392,"vw":4.112929},{"c":4.33,"h":4.385,"l":4.09,"n":16663,"o":4.17,"t":"2025-05-08T04:00:00Z","v":4662988,"vw":4.284879},{"c":4.28,"h":4.395,"l":4.26,"n":17298,"o":4.38,"t":"2025-05-09T04:00:00Z","v":3316669,"vw":4.314501},{"c":4.59,"h":4.675,"l":4.4,"n":19034,"o":4.56,"t":"2025-05-12T04:00:00Z","v":4113485,"vw":4.565702},{"c":4.72,"h":4.74,"l":4.61,"n":15800,"o":4.65,"t":"2025-05-13T04:00:00Z","v":2992686,"vw":4.686308},{"c":4.72,"h":4.745,"l":4.66,"n":9987,"o":4.7,"t":"2025-05-14T04:00:00Z","v":1755084,"vw":4.71519},{"c":4.5,"h":4.67,"l":4.49,"n":11019,"o":4.66,"t":"2025-05-15T04:00:00Z","v":1816487,"vw":4.535609},{"c":4.48,"h":4.555,"l":4.4301,"n":10993,"o":4.52,"t":"2025-05-16T04:00:00Z","v":2355381,"vw":4.485591},{"c":4.53,"h":4.565,"l":4.33,"n":16326,"o":4.38,"t":"2025-05-19T04:00:00Z","v":2683137,"vw":4.511296},{"c":4.57,"h":4.575,"l":4.46,"n":13139,"o":4.5,"t":"2025-05-20T04:00:00Z","v":2430854,"vw":4.539088},{"c":4.38,"h":4.5,"l":4.36,"n":11945,"o":4.46,"t":"2025-05-21T04:00:00Z","v":2218639,"vw":4.417541},{"c":4.38,"h":4.4599,"l":4.325,"n":11865,"o":4.36,"t":"2025-05-22T04:00:00Z","v":1928216,"vw":4.404317},{"c":4.28,"h":4.33,"l":4.21,"n":14281,"o":4.24,"t":"2025-05-23T04:00:00Z","v":2759393,"vw":4.271535},{"c":4.43,"h":4.43,"l":4.31,"n":14394,"o":4.37,"t":"2025-05-27T04:00:00Z","v":2159125,"vw":4.384691},{"c":4.45,"h":4.48,"l":4.36,"n":10023,"o":4.44,"t":"2025-05-28T04:00:00Z","v":2026766,"vw":4.43235},{"c":4.46,"h":4.52,"l":4.36,"n":9420,"o":4.52,"t":"2025-05-29T04:00:00Z","v":2165954,"vw":4.42764},{"c":4.39,"h":4.46,"l":4.36,"n":11648,"o":4.45,"t":"2025-05-30T04:00:00Z","v":4414560,"vw":4.406675},{"c":4.33,"h":4.42,"l":4.29,"n":13485,"o":4.35,"t":"2025-06-02T04:00:00Z","v":2355771,"vw":4.359503},{"c":4.4,"h":4.46,"l":4.2996,"n":8950,"o":4.32,"t":"2025-06-03T04:00:00Z","v":1675976,"vw":4.396898},{"c":4.29,"h":4.425,"l":4.28,"n":8685,"o":4.4,"t":"2025-06-04T04:00:00Z","v":2017109,"vw":4.33081},{"c":4.23,"h":4.27,"l":4.07,"n":18052,"o":4.27,"t":"2025-06-05T04:00:00Z","v":4441851,"vw":4.187664},{"c":4.29,"h":4.37,"l":4.275,"n":11164,"o":4.36,"t":"2025-06-06T04:00:00Z","v":2261403,"vw":4.308676},{"c":4.26,"h":4.4205,"l":4.25,"n":12342,"o":4.31,"t":"2025-06-09T04:00:00Z","v":2099570,"vw":4.331407},{"c":4.41,"h":4.44,"l":4.22,"n":12808,"o":4.31,"t":"2025-06-10T04:00:00Z","v":2622987,"vw":4.387274},{"c":4.53,"h":4.58,"l":4.39,"n":20068,"o":4.52,"t":"2025-06-11T04:00:00Z","v":3924918,"vw":4.506383},{"c":4.44,"h":4.47,"l":4.385,"n":13845,"o":4.43,"t":"2025-06-12T04:00:00Z","v":2839938,"vw":4.429883},{"c":4.14,"h":4.37,"l":4.12,"n":12197,"o":4.3,"t":"2025-06-13T04:00:00Z","v":2382458,"vw":4.215597},{"c":4.32,"h":4.395,"l":4.2101,"n":13578,"o":4.24,"t":"2025-06-16T04:00:00Z","v":2715806,"vw":4.324707},{"c":4.23,"h":4.34,"l":4.21,"n":15860,"o":4.24,"t":"2025-06-17T04:00:00Z","v":2256642,"vw":4.247885},{"c":4.29,"h":4.34,"l":4.16,"n":15987,"o":4.19,"t":"2025-06-18T04:00:00Z","v":4395682,"vw":4.282692},{"c":4.19,"h":4.33,"l":4.11,"n":15789,"o":4.33,"t":"2025-06-20T04:00:00Z","v":7228360,"vw":4.187754},{"c":4.1,"h":4.14,"l":3.95,"n":12784,"o":4.11,"t":"2025-06-23T04:00:00Z","v":3796910,"vw":4.055284},{"c":4.18,"h":4.28,"l":4.15,"n":10330,"o":4.19,"t":"2025-06-24T04:00:00Z","v":2554221,"vw":4.201988},{"c":4.12,"h":4.175,"l":4.05,"n":9574,"o":4.14,"t":"2025-06-25T04:00:00Z","v":2503068,"vw":4.112009},{"c":4.2,"h":4.23,"l":4.11,"n":11290,"o":4.13,"t":"2025-06-26T04:00:00Z","v":2569509,"vw":4.191362},{"c":4.18,"h":4.21,"l":4.08,"n":18025,"o":4.21,"t":"2025-06-27T04:00:00Z","v":5686633,"vw":4.154433},{"c":4.08,"h":4.16,"l":4.05,"n":11983,"o":4.16,"t":"2025-06-30T04:00:00Z","v":3995354,"vw":4.086539},{"c":4.25,"h":4.255,"l":3.94,"n":16405,"o":4.03,"t":"2025-07-01T04:00:00Z","v":6001539,"vw":4.149017},{"c":4.38,"h":4.39,"l":4.25,"n":15325,"o":4.29,"t":"2025-07-02T04:00:00Z","v":4240432,"vw":4.332477},{"c":4.38,"h":4.46,"l":4.34,"n":9456,"o":4.39,"t":"2025-07-03T04:00:00Z","v":2727930,"vw":4.399845},{"c":4.34,"h":4.455,"l":4.2617,"n":15524,"o":4.31,"t":"2025-07-07T04:00:00Z","v":4769761,"vw":4.345516},{"c":4.36,"h":4.415,"l":4.28,"n":10596,"o":4.37,"t":"2025-07-08T04:00:00Z","v":2612529,"vw":4.364994},{"c":4.45,"h":4.46,"l":4.32,"n":9904,"o":4.41,"t":"2025-07-09T04:00:00Z","v":2158297,"vw":4.407192},{"c":4.46,"h":4.49,"l":4.435,"n":8080,"o":4.48,"t":"2025-07-10T04:00:00Z","v":1736090,"vw":4.459227},{"c":4.41,"h":4.47,"l":4.33,"n":12604,"o":4.42,"t":"2025-07-11T04:00:00Z","v":2521656,"vw":4.406193},{"c":4.82,"h":4.93,"l":4.63,"n":22507,"o":4.84,"t":"2025-07-14T04:00:00Z","v":5017357,"vw":4.753137},{"c":4.78,"h":4.9553,"l":4.765,"n":14253,"o":4.85,"t":"2025-07-15T04:00:00Z","v":3104259,"vw":4.830248},{"c":4.85,"h":4.86,"l":4.71,"n":13329,"o":4.82,"t":"2025-07-16T04:00:00Z","v":3037569,"vw":4.8052},{"c":4.77,"h":4.96,"l":4.77,"n":14947,"o":4.81,"t":"2025-07-17T04:00:00Z","v":2806259,"vw":4.82519},{"c":4.55,"h":4.825,"l":4.5,"n":14247,"o":4.8,"t":"2025-07-18T04:00:00Z","v":2865667,"vw":4.588283},{"c":4.53,"h":4.72,"l":4.5241,"n":10343,"o":4.61,"t":"2025-07-21T04:00:00Z","v":2297598,"vw":4.611628},{"c":4.68,"h":4.73,"l":4.53,"n":17522,"o":4.53,"t":"2025-07-22T04:00:00Z","v":5096620,"vw":4.669476},{"c":4.94,"h":4.945,"l":4.74,"n":26993,"o":4.8,"t":"2025-07-23T04:00:00Z","v":5762006,"vw":4.869727},{"c":4.85,"h":4.8999,"l":4.775,"n":20845,"o":4.84,"t":"2025-07-24T04:00:00Z","v":4125090,"vw":4.840974},{"c":4.93,"h":4.94,"l":4.745,"n":16163,"o":4.87,"t":"2025-07-25T04:00:00Z","v":3859585,"vw":4.852526},{"c":4.89,"h":4.93,"l":4.83,"n":11446,"o":4.9,"t":"2025-07-28T04:00:00Z","v":2978040,"vw":4.879621},{"c":4.64,"h":4.92,"l":4.64,"n":9587,"o":4.9,"t":"2025-07-29T04:00:00Z","v":2406825,"vw":4.725699},{"c":4.42,"h":4.63,"l":4.39,"n":14998,"o":4.61,"t":"2025-07-30T04:00:00Z","v":4181491,"vw":4.493321},{"c":4.45,"h":4.485,"l":4.3,"n":13444,"o":4.36,"t":"2025-07-31T04:00:00Z","v":3862672,"vw":4.40404},{"c":4.31,"h":4.43,"l":4.27,"n":13940,"o":4.39,"t":"2025-08-01T04:00:00Z","v":2514202,"vw":4.325262},{"c":4.35,"h":4.39,"l":4.31,"n":9411,"o":4.36,"t":"2025-08-04T04:00:00Z","v":1579473,"vw":4.352981},{"c":4.43,"h":4.44,"l":4.255,"n":17878,"o":4.4,"t":"2025-08-05T04:00:00Z","v":4750221,"vw":4.367588},{"c":4.5,"h":4.51,"l":4.39,"n":14747,"o":4.43,"t":"2025-08-06T04:00:00Z","v":3468713,"vw":4.460592},{"c":4.58,"h":4.64,"l":4.51,"n":14521,"o":4.6,"t":"2025-08-07T04:00:00Z","v":3523467,"vw":4.577707},{"c":5.28,"h":5.325,"l":4.47,"n":38103,"o":4.47,"t":"2025-08-08T04:00:00Z","v":7660738,"vw":5.164646},{"c":5.54,"h":5.605,"l":5.185,"n":24374,"o":5.28,"t":"2025-08-11T04:00:00Z","v":5341655,"vw":5.436543},{"c":5.71,"h":5.755,"l":5.53,"n":24865,"o":5.63,"t":"2025-08-12T04:00:00Z","v":5296656,"vw":5.670653},{"c":5.82,"h":5.8897,"l":5.715,"n":22170,"o":5.76,"t":"2025-08-13T04:00:00Z","v":4456097,"vw":5.812643},{"c":5.82,"h":5.835,"l":5.68,"n":22379,"o":5.71,"t":"2025-08-14T04:00:00Z","v":4567501,"vw":5.778855},{"c":5.74,"h":5.87,"l":5.68,"n":13914,"o":5.87,"t":"2025-08-15T04:00:00Z","v":2925974,"vw":5.76117},{"c":5.55,"h":5.76,"l":5.46,"n":18737,"o":5.73,"t":"2025-08-18T04:00:00Z","v":3605491,"vw":5.569371},{"c":5.6,"h":5.69,"l":5.5,"n":12185,"o":5.63,"t":"2025-08-19T04:00:00Z","v":2398570,"vw":5.583702},{"c":5.61,"h":5.62,"l":5.475,"n":14143,"o":5.52,"t":"2025-08-20T04:00:00Z","v":3268794,"vw":5.570424},{"c":5.7,"h":5.725,"l":5.4,"n":15477,"o":5.42,"t":"2025-08-21T04:00:00Z","v":4761900,"vw":5.637909},{"c":5.83,"h":6.025,"l":5.72,"n":18733,"o":5.74,"t":"2025-08-22T04:00:00Z","v":3491835,"vw":5.871662},{"c":5.88,"h":5.925,"l":5.77,"n":10689,"o":5.78,"t":"2025-08-25T04:00:00Z","v":1603861,"vw":5.841778},{"c":5.9,"h":5.96,"l":5.85,"n":13892,"o":5.9,"t":"2025-08-26T04:00:00Z","v":1946177,"vw":5.907007},{"c":6.01,"h":6.17,"l":5.85,"n":18522,"o":5.85,"t":"2025-08-27T04:00:00Z","v":3391421,"vw":6.044252},{"c":5.97,"h":6.04,"l":5.83,"n":18200,"o":6.04,"t":"2025-08-28T04:00:00Z","v":3313043,"vw":5.940793},{"c":5.82,"h":5.92,"l":5.6701,"n":42724,"o":5.92,"t":"2025-08-29T04:00:00Z","v":11901244,"vw":5.798311},{"c":5.96,"h":6.09,"l":5.7502,"n":34587,"o":5.8,"t":"2025-09-02T04:00:00Z","v":6511889,"vw":5.947413},{"c":5.96,"h":6.029,"l":5.82,"n":18713,"o":5.94,"t":"2025-09-03T04:00:00Z","v":4003454,"vw":5.939184},{"c":5.98,"h":6.07,"l":5.89,"n":16995,"o":5.96,"t":"2025-09-04T04:00:00Z","v":2287792,"vw":5.974307},{"c":5.95,"h":6.115,"l":5.875,"n":17079,"o":5.94,"t":"2025-09-05T04:00:00Z","v":3731435,"vw":5.944197},{"c":6.09,"h":6.15,"l":5.945,"n":12740,"o":5.98,"t":"2025-09-08T04:00:00Z","v":3695463,"vw":6.074932},{"c":5.99,"h":6.035,"l":5.9,"n":15338,"o":5.9,"t":"2025-09-09T04:00:00Z","v":2842329,"vw":5.978173},{"c":5.93,"h":5.98,"l":5.86,"n":11623,"o":5.97,"t":"2025-09-10T04:00:00Z","v":2390841,"vw":5.93207},{"c":6.05,"h":6.14,"l":5.92,"n":16811,"o":5.95,"t":"2025-09-11T04:00:00Z","v":2977243,"vw":6.043596},{"c":5.87,"h":6.04,"l":5.87,"n":9998,"o":6.03,"t":"2025-09-12T04:00:00Z","v":2356514,"vw":5.907884},{"c":6.22,"h":6.235,"l":5.8038,"n":20536,"o":5.88,"t":"2025-09-15T04:00:00Z","v":4812911,"vw":6.089546},{"c":6.26,"h":6.27,"l":6.0802,"n":13085,"o":6.22,"t":"2025-09-16T04:00:00Z","v":2537538,"vw":6.19738},{"c":6.26,"h":6.52,"l":6.19,"n":20465,"o":6.23,"t":"2025-09-17T04:00:00Z","v":2973300,"vw":6.32511},{"c":6.31,"h":6.445,"l":6.245,"n":17176,"o":6.37,"t":"2025-09-18T04:00:00Z","v":4739227,"vw":6.327943},{"c":6.19,"h":6.34,"l":6.17,"n":20063,"o":6.31,"t":"2025-09-19T04:00:00Z","v":8804253,"vw":6.226952},{"c":6.05,"h":6.23,"l":6.01,"n":15576,"o":6.18,"t":"2025-09-22T04:00:00Z","v":2490911,"vw":6.074199},{"c":6,"h":6.16,"l":5.94,"n":16255,"o":6.16,"t":"2025-09-23T04:00:00Z","v":3019598,"vw":6.025584},{"c":6.05,"h":6.2,"l":6,"n":12318,"o":6,"t":"2025-09-24T04:00:00Z","v":2034234,"vw":6.053268},{"c":6.15,"h":6.16,"l":5.95,"n":14640,"o":6.02,"t":"2025-09-25T04:00:00Z","v":2969427,"vw":6.059676},{"c":6.18,"h":6.22,"l":6.09,"n":12705,"o":6.13,"t":"2025-09-26T04:00:00Z","v":2056910,"vw":6.16975},{"c":6.03,"h":6.24,"l":5.92,"n":18093,"o":6.24,"t":"2025-09-29T04:00:00Z","v":3432892,"vw":6.011804},{"c":6.01,"h":6.095,"l":5.93,"n":13275,"o":6,"t":"2025-09-30T04:00:00Z","v":2131026,"vw":6.000542},{"c":5.91,"h":6.055,"l":5.89,"n":14618,"o":5.99,"t":"2025-10-01T04:00:00Z","v":2618685,"vw":5.943492},{"c":6.08,"h":6.21,"l":5.96,"n":17530,"o":5.96,"t":"2025-10-02T04:00:00Z","v":2561341,"vw":6.077116},{"c":6.22,"h":6.28,"l":6.035,"n":17236,"o":6.1,"t":"2025-10-03T04:00:00Z","v":2999880,"vw":6.198506},{"c":6.16,"h":6.41,"l":6.16,"n":16268,"o":6.27,"t":"2025-10-06T04:00:00Z","v":2515717,"vw":6.243344},{"c":5.8,"h":6.18,"l":5.8,"n":20373,"o":6.16,"t":"2025-10-07T04:00:00Z","v":3702615,"vw":5.906397},{"c":5.88,"h":5.94,"l":5.76,"n":17683,"o":5.84,"t":"2025-10-08T04:00:00Z","v":3755686,"vw":5.871456},{"c":5.69,"h":5.88,"l":5.53,"n":17328,"o":5.88,"t":"2025-10-09T04:00:00Z","v":4336927,"vw":5.653859},{"c":5.32,"h":5.8,"l":5.31,"n":15093,"o":5.7,"t":"2025-10-10T04:00:00Z","v":2659687,"vw":5.462274},{"c":5.41,"h":5.47,"l":5.36,"n":12064,"o":5.44,"t":"2025-10-13T04:00:00Z","v":2154535,"vw":5.41924},{"c":5.6,"h":5.635,"l":5.29,"n":16398,"o":5.29,"t":"2025-10-14T04:00:00Z","v":2446206,"vw":5.530728},{"c":5.58,"h":5.77,"l":5.565,"n":17285,"o":5.63,"t":"2025-10-15T04:00:00Z","v":4588369,"vw":5.635812},{"c":5.52,"h":5.64,"l":5.41,"n":12775,"o":5.56,"t":"2025-10-16T04:00:00Z","v":2066781,"vw":5.498367},{"c":5.43,"h":5.5,"l":5.37,"n":11946,"o":5.45,"t":"2025-10-17T04:00:00Z","v":4241334,"vw":5.433137},{"c":5.66,"h":5.745,"l":5.565,"n":17533,"o":5.65,"t":"2025-10-20T04:00:00Z","v":3275385,"vw":5.66774},{"c":6.03,"h":6.07,"l":5.68,"n":23034,"o":5.68,"t":"2025-10-21T04:00:00Z","v":5041721,"vw":5.961663},{"c":6.18,"h":6.19,"l":6.008,"n":21636,"o":6.03,"t":"2025-10-22T04:00:00Z","v":3956450,"vw":6.118545},{"c":6.38,"h":6.44,"l":6.185,"n":17465,"o":6.21,"t":"2025-10-23T04:00:00Z","v":3304339,"vw":6.341323},{"c":6.49,"h":6.54,"l":6.3,"n":24727,"o":6.43,"t":"2025-10-24T04:00:00Z","v":4323384,"vw":6.430389},{"c":6.35,"h":6.565,"l":6.33,"n":17152,"o":6.56,"t":"2025-10-27T04:00:00Z","v":2996606,"vw":6.455442},{"c":6.53,"h":6.54,"l":6.27,"n":22215,"o":6.31,"t":"2025-10-28T04:00:00Z","v":4696829,"vw":6.451236},{"c":6.64,"h":6.78,"l":6.38,"n":29311,"o":6.46,"t":"2025-10-29T04:00:00Z","v":5248941,"vw":6.624018},{"c":6.41,"h":6.52,"l":6.38,"n":16571,"o":6.51,"t":"2025-10-30T04:00:00Z","v":2832918,"vw":6.425287},{"c":6.2,"h":6.395,"l":6.2,"n":13565,"o":6.38,"t":"2025-10-31T04:00:00Z","v":2216026,"vw":6.257906},{"c":6.37,"h":6.38,"l":6.105,"n":18016,"o":6.23,"t":"2025-11-03T05:00:00Z","v":3857645,"vw":6.293074},{"c":6.27,"h":6.315,"l":6.14,"n":17161,"o":6.26,"t":"2025-11-04T05:00:00Z","v":2318674,"vw":6.264263},{"c":6.35,"h":6.42,"l":6.27,"n":14476,"o":6.29,"t":"2025-11-05T05:00:00Z","v":2121750,"vw":6.351725},{"c":6.17,"h":6.4763,"l":6.15,"n":17604,"o":6.37,"t":"2025-11-06T05:00:00Z","v":2867505,"vw":6.216455},{"c":6.55,"h":6.625,"l":5.87,"n":32695,"o":6,"t":"2025-11-07T05:00:00Z","v":5989670,"vw":6.418927},{"c":6.17,"h":6.64,"l":6.165,"n":26336,"o":6.54,"t":"2025-11-10T05:00:00Z","v":5616221,"vw":6.325696},{"c":6.29,"h":6.395,"l":6.17,"n":18711,"o":6.19,"t":"2025-11-11T05:00:00Z","v":4684593,"vw":6.318685},{"c":6.49,"h":6.56,"l":6.26,"n":24382,"o":6.32,"t":"2025-11-12T05:00:00Z","v":4703774,"vw":6.446566},{"c":6.23,"h":6.51,"l":6.21,"n":19370,"o":6.47,"t":"2025-11-13T05:00:00Z","v":3376800,"vw":6.368423},{"c":6.18,"h":6.205,"l":6.06,"n":16626,"o":6.13,"t":"2025-11-14T05:00:00Z","v":2696286,"vw":6.153096},{"c":6.09,"h":6.29,"l":6.075,"n":14925,"o":6.12,"t":"2025-11-17T05:00:00Z","v":2161321,"vw":6.164449},{"c":6.03,"h":6.18,"l":5.99,"n":14596,"o":6.01,"t":"2025-11-18T05:00:00Z","v":2326875,"vw":6.051869},{"c":6.21,"h":6.24,"l":5.995,"n":22628,"o":6.07,"t":"2025-11-19T05:00:00Z","v":3497433,"vw":6.165175},{"c":5.83,"h":6.34,"l":5.83,"n":24777,"o":6.24,"t":"2025-11-20T05:00:00Z","v":3285703,"vw":5.971418},{"c":6.23,"h":6.26,"l":5.86,"n":19247,"o":5.87,"t":"2025-11-21T05:00:00Z","v":2578243,"vw":6.106811},{"c":6.26,"h":6.36,"l":6.14,"n":14290,"o":6.24,"t":"2025-11-24T05:00:00Z","v":2688488,"vw":6.266931},{"c":6.37,"h":6.42,"l":6.275,"n":12247,"o":6.29,"t":"2025-11-25T05:00:00Z","v":1562200,"vw":6.371563},{"c":6.53,"h":6.58,"l":6.27,"n":16300,"o":6.37,"t":"2025-11-26T05:00:00Z","v":3018884,"vw":6.529194},{"c":6.57,"h":6.65,"l":6.5,"n":9338,"o":6.53,"t":"2025-11-28T05:00:00Z","v":1039633,"vw":6.576332},{"c":6.44,"h":6.61,"l":6.415,"n":13458,"o":6.53,"t":"2025-12-01T05:00:00Z","v":1513205,"vw":6.476096},{"c":6.54,"h":6.59,"l":6.4,"n":10647,"o":6.49,"t":"2025-12-02T05:00:00Z","v":1545710,"vw":6.497325},{"c":6.64,"h":6.675,"l":6.49,"n":10197,"o":6.54,"t":"2025-12-03T05:00:00Z","v":1268269,"vw":6.629534},{"c":6.34,"h":6.68,"l":6.3,"n":11759,"o":6.68,"t":"2025-12-04T05:00:00Z","v":1949727,"vw":6.399792},{"c":6.31,"h":6.47,"l":6.29,"n":10586,"o":6.39,"t":"2025-12-05T05:00:00Z","v":1503125,"vw":6.358481},{"c":6.13,"h":6.33,"l":6.07,"n":20759,"o":6.25,"t":"2025-12-08T05:00:00Z","v":3881329,"vw":6.148562},{"c":6.01,"h":6.205,"l":6,"n":15764,"o":6.01,"t":"2025-12-09T05:00:00Z","v":3426919,"vw":6.086509},{"c":6.28,"h":6.38,"l":5.992,"n":28770,"o":6,"t":"2025-12-10T05:00:00Z","v":4591749,"vw":6.18429},{"c":6.44,"h":6.445,"l":6.27,"n":16283,"o":6.27,"t":"2025-12-11T05:00:00Z","v":2051340,"vw":6.391577},{"c":6.39,"h":6.53,"l":6.365,"n":12254,"o":6.45,"t":"2025-12-12T05:00:00Z","v":1740678,"vw":6.437394},{"c":6.33,"h":6.49,"l":6.27,"n":15369,"o":6.48,"t":"2025-12-15T05:00:00Z","v":2107056,"vw":6.351443},{"c":6.47,"h":6.53,"l":6.31,"n":19048,"o":6.35,"t":"2025-12-16T05:00:00Z","v":2563652,"vw":6.443609},{"c":6.56,"h":6.58,"l":6.39,"n":21687,"o":6.39,"t":"2025-12-17T05:00:00Z","v":3345706,"vw":6.527649},{"c":6.7,"h":6.81,"l":6.52,"n":26658,"o":6.61,"t":"2025-12-18T05:00:00Z","v":3430940,"vw":6.674236},{"c":6.63,"h":6.815,"l":6.63,"n":15494,"o":6.68,"t":"2025-12-19T05:00:00Z","v":5139615,"vw":6.659498},{"c":6.5,"h":6.675,"l":6.48,"n":13194,"o":6.66,"t":"2025-12-22T05:00:00Z","v":3554942,"vw":6.543058},{"c":6.4,"h":6.47,"l":6.32,"n":11983,"o":6.46,"t":"2025-12-23T05:00:00Z","v":1802979,"vw":6.387249},{"c":6.44,"h":6.51,"l":6.405,"n":5118,"o":6.42,"t":"2025-12-24T05:00:00Z","v":645020,"vw":6.445836},{"c":6.46,"h":6.555,"l":6.4,"n":7190,"o":6.44,"t":"2025-12-26T05:00:00Z","v":1081365,"vw":6.451637},{"c":6.47,"h":6.51,"l":6.385,"n":8568,"o":6.44,"t":"2025-12-29T05:00:00Z","v":1054444,"vw":6.457705},{"c":6.45,"h":6.52,"l":6.415,"n":6759,"o":6.48,"t":"2025-12-30T05:00:00Z","v":864233,"vw":6.463565},{"c":6.41,"h":6.465,"l":6.33,"n":11226,"o":6.45,"t":"2025-12-31T05:00:00Z","v":1684690,"vw":6.402772},{"c":6.49,"h":6.585,"l":6.34,"n":12271,"o":6.46,"t":"2026-01-02T05:00:00Z","v":1729282,"vw":6.48087},{"c":6.42,"h":6.55,"l":6.3905,"n":12311,"o":6.46,"t":"2026-01-05T05:00:00Z","v":1652491,"vw":6.468583},{"c":7.05,"h":7.075,"l":6.34,"n":28707,"o":6.37,"t":"2026-01-06T05:00:00Z","v":6303769,"vw":6.908734},{"c":6.9,"h":7.07,"l":6.88,"n":16685,"o":7.02,"t":"2026-01-07T05:00:00Z","v":2432296,"vw":6.954985},{"c":7.49,"h":7.645,"l":6.88,"n":24224,"o":6.91,"t":"2026-01-08T05:00:00Z","v":4155386,"vw":7.439601},{"c":7.83,"h":7.86,"l":7.3,"n":28954,"o":7.5,"t":"2026-01-09T05:00:00Z","v":4440172,"vw":7.659133},{"c":7.73,"h":7.81,"l":7.6401,"n":14884,"o":7.75,"t":"2026-01-12T05:00:00Z","v":1943368,"vw":7.737138},{"c":7.75,"h":7.92,"l":7.57,"n":18097,"o":7.78,"t":"2026-01-13T05:00:00Z","v":2922992,"vw":7.775275},{"c":7.77,"h":7.92,"l":7.675,"n":17808,"o":7.91,"t":"2026-01-14T05:00:00Z","v":2392275,"vw":7.778811},{"c":7.8,"h":7.9,"l":7.74,"n":12836,"o":7.83,"t":"2026-01-15T05:00:00Z","v":1614185,"vw":7.822542},{"c":7.7,"h":8.08,"l":7.69,"n":22038,"o":7.86,"t":"2026-01-16T05:00:00Z","v":3744428,"vw":7.801377},{"c":7.74,"h":7.765,"l":7.47,"n":24981,"o":7.52,"t":"2026-01-20T05:00:00Z","v":4928414,"vw":7.689442},{"c":8.43,"h":8.63,"l":7.75,"n":51366,"o":7.75,"t":"2026-01-21T05:00:00Z","v":10429625,"vw":8.333537},{"c":8.14,"h":8.51,"l":8.14,"n":26000,"o":8.44,"t":"2026-01-22T05:00:00Z","v":3713765,"vw":8.240654},{"c":8.28,"h":8.39,"l":8.1,"n":30769,"o":8.39,"t":"2026-01-23T05:00:00Z","v":3848669,"vw":8.212164},{"c":7.97,"h":8.46,"l":7.93,"n":31458,"o":8.23,"t":"2026-01-26T05:00:00Z","v":5718982,"vw":8.107159},{"c":8.04,"h":8.23,"l":7.98,"n":29631,"o":8.02,"t":"2026-01-27T05:00:00Z","v":6233778,"vw":8.072203},{"c":8.04,"h":8.27,"l":7.965,"n":31735,"o":8.21,"t":"2026-01-28T05:00:00Z","v":4093411,"vw":8.068651},{"c":8.08,"h":8.29,"l":8.055,"n":38620,"o":8.15,"t":"2026-01-29T05:00:00Z","v":5173895,"vw":8.151625},{"c":7.97,"h":8.07,"l":7.82,"n":37496,"o":7.92,"t":"2026-01-30T05:00:00Z","v":5690526,"vw":7.954041},{"c":7.98,"h":8.04,"l":7.72,"n":49054,"o":7.95,"t":"2026-02-02T05:00:00Z","v":47767279,"vw":7.962454},{"c":8.22,"h":8.425,"l":7.925,"n":41325,"o":7.99,"t":"2026-02-03T05:00:00Z","v":7178719,"vw":8.164869},{"c":9,"h":9,"l":8.32,"n":58574,"o":8.39,"t":"2026-02-04T05:00:00Z","v":10021920,"vw":8.805701},{"c":8.21,"h":9.25,"l":8.17,"n":42670,"o":8.92,"t":"2026-02-05T05:00:00Z","v":16240117,"vw":8.461008},{"c":8.62,"h":8.7,"l":8.13,"n":41201,"o":8.16,"t":"2026-02-06T05:00:00Z","v":9099180,"vw":8.449688},{"c":8.55,"h":8.65,"l":8.405,"n":43290,"o":8.6,"t":"2026-02-09T05:00:00Z","v":4542336,"vw":8.53386},{"c":8.46,"h":8.69,"l":8.37,"n":38860,"o":8.37,"t":"2026-02-10T05:00:00Z","v":8620520,"vw":8.531373},{"c":8.59,"h":8.75,"l":8.46,"n":38005,"o":8.57,"t":"2026-02-11T05:00:00Z","v":14560117,"vw":8.598222},{"c":8.43,"h":8.6,"l":8.25,"n":45600,"o":8.31,"t":"2026-02-12T05:00:00Z","v":20252252,"vw":8.437399},{"c":7.25,"h":8,"l":6.4101,"n":84683,"o":8,"t":"2026-02-13T05:00:00Z","v":22079415,"vw":7.071106},{"c":7.28,"h":7.41,"l":6.85,"n":51855,"o":7.2,"t":"2026-02-17T05:00:00Z","v":9119760,"vw":7.166718},{"c":7.12,"h":7.305,"l":6.975,"n":50337,"o":7.06,"t":"2026-02-18T05:00:00Z","v":16782567,"vw":7.158604},{"c":7.02,"h":7.29,"l":6.96,"n":50308,"o":7.01,"t":"2026-02-19T05:00:00Z","v":13376467,"vw":7.043713},{"c":7.01,"h":7.13,"l":6.72,"n":35587,"o":6.88,"t":"2026-02-20T05:00:00Z","v":6194346,"vw":6.95164},{"c":6.72,"h":6.925,"l":6.71,"n":24354,"o":6.81,"t":"2026-02-23T05:00:00Z","v":4191388,"vw":6.765327},{"c":6.98,"h":7.12,"l":6.77,"n":23981,"o":6.77,"t":"2026-02-24T05:00:00Z","v":4753388,"vw":6.984811},{"c":6.94,"h":7.09,"l":6.85,"n":22950,"o":7.06,"t":"2026-02-25T05:00:00Z","v":3992706,"vw":6.929576},{"c":6.77,"h":6.97,"l":6.6,"n":35848,"o":6.91,"t":"2026-02-26T05:00:00Z","v":6017450,"vw":6.754128},{"c":6.6,"h":6.65,"l":6.44,"n":26481,"o":6.61,"t":"2026-02-27T05:00:00Z","v":6285743,"vw":6.564325},{"c":6.41,"h":6.46,"l":6.24,"n":25813,"o":6.41,"t":"2026-03-02T05:00:00Z","v":3505019,"vw":6.382547},{"c":6.04,"h":6.17,"l":5.815,"n":34451,"o":6.09,"t":"2026-03-03T05:00:00Z","v":5681413,"vw":6.023055},{"c":6.08,"h":6.33,"l":6.055,"n":28589,"o":6.13,"t":"2026-03-04T05:00:00Z","v":4435158,"vw":6.154163},{"c":5.84,"h":6.22,"l":5.725,"n":40993,"o":6.1,"t":"2026-03-05T05:00:00Z","v":5769822,"vw":5.954526},{"c":5.57,"h":5.73,"l":5.43,"n":38180,"o":5.65,"t":"2026-03-06T05:00:00Z","v":5288934,"vw":5.607276},{"c":5.79,"h":5.82,"l":5.24,"n":38269,"o":5.45,"t":"2026-03-09T04:00:00Z","v":7423797,"vw":5.608804},{"c":5.8,"h":5.96,"l":5.71,"n":28730,"o":5.79,"t":"2026-03-10T04:00:00Z","v":6348427,"vw":5.803067},{"c":5.57,"h":5.875,"l":5.56,"n":26171,"o":5.8,"t":"2026-03-11T04:00:00Z","v":5638948,"vw":5.656104},{"c":5.31,"h":5.48,"l":5.2,"n":34054,"o":5.43,"t":"2026-03-12T04:00:00Z","v":8909408,"vw":5.285509},{"c":5.18,"h":5.37,"l":5.16,"n":27990,"o":5.28,"t":"2026-03-13T04:00:00Z","v":4033639,"vw":5.229703},{"c":5.43,"h":5.53,"l":5.23,"n":29854,"o":5.27,"t":"2026-03-16T04:00:00Z","v":4664508,"vw":5.413987},{"c":5.55,"h":5.86,"l":5.52,"n":30629,"o":5.69,"t":"2026-03-17T04:00:00Z","v":4944539,"vw":5.633916},{"c":5.19,"h":5.5,"l":5.15,"n":30290,"o":5.45,"t":"2026-03-18T04:00:00Z","v":6648986,"vw":5.261354},{"c":5.44,"h":5.51,"l":5.07,"n":40335,"o":5.11,"t":"2026-03-19T04:00:00Z","v":5969305,"vw":5.35428},{"c":5.35,"h":5.47,"l":5.2401,"n":27027,"o":5.41,"t":"2026-03-20T04:00:00Z","v":9513331,"vw":5.344003},{"c":5.66,"h":5.75,"l":5.49,"n":31031,"o":5.61,"t":"2026-03-23T04:00:00Z","v":5395224,"vw":5.660035},{"c":5.75,"h":5.775,"l":5.57,"n":23230,"o":5.59,"t":"2026-03-24T04:00:00Z","v":3861197,"vw":5.727481},{"c":5.99,"h":6.01,"l":5.73,"n":24617,"o":5.87,"t":"2026-03-25T04:00:00Z","v":4156684,"vw":5.92067},{"c":5.9,"h":6.01,"l":5.78,"n":19861,"o":5.87,"t":"2026-03-26T04:00:00Z","v":3582104,"vw":5.883018},{"c":5.61,"h":5.99,"l":5.58,"n":21249,"o":5.83,"t":"2026-03-27T04:00:00Z","v":2684122,"vw":5.675814},{"c":5.45,"h":5.77,"l":5.39,"n":26091,"o":5.68,"t":"2026-03-30T04:00:00Z","v":4411179,"vw":5.467671},{"c":5.93,"h":5.965,"l":5.52,"n":24115,"o":5.59,"t":"2026-03-31T04:00:00Z","v":4294395,"vw":5.800736},{"c":5.96,"h":6.18,"l":5.91,"n":28534,"o":6.02,"t":"2026-04-01T04:00:00Z","v":4425066,"vw":6.023936},{"c":6.1,"h":6.15,"l":5.65,"n":26603,"o":5.68,"t":"2026-04-02T04:00:00Z","v":4602156,"vw":6.018209},{"c":5.78,"h":6.18,"l":5.77,"n":20641,"o":6.11,"t":"2026-04-06T04:00:00Z","v":2689991,"vw":5.883772},{"c":5.69,"h":5.77,"l":5.6,"n":20928,"o":5.72,"t":"2026-04-07T04:00:00Z","v":3307658,"vw":5.683034},{"c":6.03,"h":6.25,"l":6.02,"n":27637,"o":6.19,"t":"2026-04-08T04:00:00Z","v":4411868,"vw":6.090123},{"c":5.77,"h":6.08,"l":5.705,"n":39274,"o":5.97,"t":"2026-04-09T04:00:00Z","v":4363449,"vw":5.80617},{"c":5.98,"h":6.055,"l":5.78,"n":24574,"o":5.87,"t":"2026-04-10T04:00:00Z","v":3558801,"vw":5.944881},{"c":6.1,"h":6.1,"l":5.8,"n":22845,"o":5.88,"t":"2026-04-13T04:00:00Z","v":3351574,"vw":6.01074},{"c":6.21,"h":6.3,"l":6.08,"n":20430,"o":6.12,"t":"2026-04-14T04:00:00Z","v":3160784,"vw":6.220632},{"c":5.87,"h":6.18,"l":5.83,"n":27337,"o":6.18,"t":"2026-04-15T04:00:00Z","v":4140619,"vw":5.903797},{"c":5.8,"h":5.94,"l":5.75,"n":26592,"o":5.87,"t":"2026-04-16T04:00:00Z","v":3595959,"vw":5.804238},{"c":6.12,"h":6.28,"l":6,"n":30124,"o":6,"t":"2026-04-17T04:00:00Z","v":5659147,"vw":6.15735},{"c":6.09,"h":6.17,"l":5.98,"n":23422,"o":6.05,"t":"2026-04-20T04:00:00Z","v":4822269,"vw":6.08518},{"c":5.91,"h":6.265,"l":5.875,"n":27788,"o":6.1,"t":"2026-04-21T04:00:00Z","v":4868171,"vw":6.028473},{"c":5.82,"h":6.03,"l":5.79,"n":20082,"o":5.99,"t":"2026-04-22T04:00:00Z","v":2761228,"vw":5.845893},{"c":5.82,"h":5.86,"l":5.665,"n":18317,"o":5.82,"t":"2026-04-23T04:00:00Z","v":3639669,"vw":5.800344},{"c":5.94,"h":5.95,"l":5.76,"n":15979,"o":5.8,"t":"2026-04-24T04:00:00Z","v":2123464,"vw":5.901142},{"c":5.82,"h":6.02,"l":5.755,"n":23053,"o":5.9,"t":"2026-04-27T04:00:00Z","v":4375756,"vw":5.826053},{"c":5.73,"h":5.845,"l":5.66,"n":19333,"o":5.79,"t":"2026-04-28T04:00:00Z","v":2345785,"vw":5.716463},{"c":5.6,"h":5.73,"l":5.6,"n":16801,"o":5.69,"t":"2026-04-29T04:00:00Z","v":2248985,"vw":5.635069},{"c":5.71,"h":5.78,"l":5.62,"n":13447,"o":5.62,"t":"2026-04-30T04:00:00Z","v":2251306,"vw":5.718907},{"c":5.71,"h":5.765,"l":5.59,"n":20963,"o":5.7,"t":"2026-05-01T04:00:00Z","v":4755578,"vw":5.688266},{"c":5.36,"h":5.72,"l":5.35,"n":21189,"o":5.67,"t":"2026-05-04T04:00:00Z","v":3038911,"vw":5.443373},{"c":5.38,"h":5.465,"l":5.31,"n":21274,"o":5.42,"t":"2026-05-05T04:00:00Z","v":3299694,"vw":5.391533},{"c":5.8,"h":5.91,"l":5.565,"n":24725,"o":5.59,"t":"2026-05-06T04:00:00Z","v":4257925,"vw":5.805366},{"c":5.78,"h":5.9,"l":5.68,"n":27504,"o":5.85,"t":"2026-05-07T04:00:00Z","v":5750668,"vw":5.770621},{"c":6.64,"h":6.85,"l":5.71,"n":62841,"o":6.01,"t":"2026-05-08T04:00:00Z","v":10758430,"vw":6.485211},{"c":6.69,"h":7.34,"l":6.635,"n":52325,"o":6.71,"t":"2026-05-11T04:00:00Z","v":9044725,"vw":6.92601},{"c":6.48,"h":6.78,"l":6.415,"n":35157,"o":6.71,"t":"2026-05-12T04:00:00Z","v":4908590,"vw":6.506349},{"c":6.55,"h":6.645,"l":6.3708,"n":33615,"o":6.53,"t":"2026-05-13T04:00:00Z","v":5237559,"vw":6.497383},{"c":6.87,"h":7.025,"l":6.585,"n":30425,"o":6.62,"t":"2026-05-14T04:00:00Z","v":4872653,"vw":6.826065},{"c":6.36,"h":6.77,"l":6.325,"n":29530,"o":6.72,"t":"2026-05-15T04:00:00Z","v":4691877,"vw":6.445736},{"c":6.2,"h":6.445,"l":6.185,"n":30166,"o":6.42,"t":"2026-05-18T04:00:00Z","v":4782428,"vw":6.263112},{"c":5.61,"h":6.13,"l":5.605,"n":33422,"o":6.06,"t":"2026-05-19T04:00:00Z","v":5784289,"vw":5.753772},{"c":5.85,"h":5.85,"l":5.56,"n":27627,"o":5.66,"t":"2026-05-20T04:00:00Z","v":3675138,"vw":5.76717},{"c":6.15,"h":6.15,"l":5.67,"n":24850,"o":5.73,"t":"2026-05-21T04:00:00Z","v":4112775,"vw":5.990042},{"c":6.39,"h":6.465,"l":6.24,"n":25361,"o":6.25,"t":"2026-05-22T04:00:00Z","v":3716380,"vw":6.390272},{"c":6.49,"h":6.63,"l":6.395,"n":27159,"o":6.59,"t":"2026-05-26T04:00:00Z","v":3866540,"vw":6.476604},{"c":6.89,"h":7.065,"l":6.65,"n":33384,"o":6.66,"t":"2026-05-27T04:00:00Z","v":5550202,"vw":6.901115},{"c":6.77,"h":6.825,"l":6.62,"n":23910,"o":6.79,"t":"2026-05-28T04:00:00Z","v":2785387,"vw":6.746333},{"c":6.64,"h":6.89,"l":6.63,"n":21384,"o":6.77,"t":"2026-05-29T04:00:00Z","v":3280738,"vw":6.703718},{"c":6.36,"h":6.49,"l":6.15,"n":37096,"o":6.49,"t":"2026-06-01T04:00:00Z","v":4876419,"vw":6.312794},{"c":6.55,"h":6.66,"l":6.21,"n":29885,"o":6.21,"t":"2026-06-02T04:00:00Z","v":3645826,"vw":6.518158},{"c":6.47,"h":6.755,"l":6.45,"n":25739,"o":6.5,"t":"2026-06-03T04:00:00Z","v":3810106,"vw":6.583107},{"c":6.6,"h":6.725,"l":6.34,"n":24313,"o":6.42,"t":"2026-06-04T04:00:00Z","v":3177376,"vw":6.58804},{"c":6.32,"h":6.65,"l":6.125,"n":25443,"o":6.5,"t":"2026-06-05T04:00:00Z","v":3424502,"vw":6.304324},{"c":6.28,"h":6.38,"l":6.222,"n":28331,"o":6.36,"t":"2026-06-08T04:00:00Z","v":4119043,"vw":6.289854},{"c":6.3,"h":6.4799,"l":6.06,"n":25527,"o":6.42,"t":"2026-06-09T04:00:00Z","v":3026571,"vw":6.272824},{"c":6.04,"h":6.28,"l":5.955,"n":27996,"o":6.24,"t":"2026-06-10T04:00:00Z","v":4015364,"vw":6.076245},{"c":6.23,"h":6.245,"l":5.935,"n":31977,"o":6.07,"t":"2026-06-11T04:00:00Z","v":4647285,"vw":6.126077},{"c":6.35,"h":6.45,"l":6.235,"n":22749,"o":6.3,"t":"2026-06-12T04:00:00Z","v":3603921,"vw":6.339466},{"c":6.5,"h":6.79,"l":6.46,"n":22928,"o":6.66,"t":"2026-06-15T04:00:00Z","v":3830735,"vw":6.558101},{"c":6.61,"h":6.62,"l":6.445,"n":22921,"o":6.59,"t":"2026-06-16T04:00:00Z","v":3374445,"vw":6.56318},{"c":6.17,"h":6.66,"l":6.155,"n":26845,"o":6.51,"t":"2026-06-17T04:00:00Z","v":3332648,"vw":6.345493},{"c":6.31,"h":6.33,"l":6.095,"n":19839,"o":6.23,"t":"2026-06-18T04:00:00Z","v":4333358,"vw":6.284356},{"c":6.16,"h":6.345,"l":6.135,"n":14951,"o":6.24,"t":"2026-06-22T04:00:00Z","v":1829933,"vw":6.201456},{"c":5.68,"h":6,"l":5.67,"n":23317,"o":5.93,"t":"2026-06-23T04:00:00Z","v":3633923,"vw":5.788008},{"c":5.57,"h":5.81,"l":5.495,"n":31752,"o":5.7,"t":"2026-06-24T04:00:00Z","v":4122636,"vw":5.610219},{"c":5.79,"h":5.99,"l":5.65,"n":33673,"o":5.66,"t":"2026-06-25T04:00:00Z","v":4329058,"vw":5.81458},{"c":5.45,"h":5.73,"l":5.415,"n":34946,"o":5.65,"t":"2026-06-26T04:00:00Z","v":10448229,"vw":5.484523},{"c":5.15,"h":5.47,"l":4.915,"n":49855,"o":5.46,"t":"2026-06-29T04:00:00Z","v":10095722,"vw":5.121102},{"c":5.42,"h":5.44,"l":5.1156,"n":31407,"o":5.27,"t":"2026-06-30T04:00:00Z","v":5856943,"vw":5.321194},{"c":5.25,"h":5.41,"l":5.235,"n":23853,"o":5.34,"t":"2026-07-01T04:00:00Z","v":3313948,"vw":5.288403},{"c":5.13,"h":5.45,"l":5.01,"n":25869,"o":5.32,"t":"2026-07-02T04:00:00Z","v":4073170,"vw":5.168705},{"c":5.51,"h":5.535,"l":5.14,"n":19184,"o":5.14,"t":"2026-07-06T04:00:00Z","v":3102869,"vw":5.436318},{"c":5.18,"h":5.44,"l":5.15,"n":21118,"o":5.41,"t":"2026-07-07T04:00:00Z","v":2773128,"vw":5.224406},{"c":5.09,"h":5.11,"l":4.93,"n":25076,"o":5.03,"t":"2026-07-08T04:00:00Z","v":4320740,"vw":5.035093},{"c":5.12,"h":5.18,"l":5.04,"n":16636,"o":5.09,"t":"2026-07-09T04:00:00Z","v":2315540,"vw":5.121063},{"c":5.13,"h":5.31,"l":5.11,"n":17374,"o":5.14,"t":"2026-07-10T04:00:00Z","v":2527951,"vw":5.179098},{"c":5.12,"h":5.23,"l":5.07,"n":19148,"o":5.21,"t":"2026-07-13T04:00:00Z","v":2644290,"vw":5.119441},{"c":5.17,"h":5.25,"l":5.11,"n":13323,"o":5.25,"t":"2026-07-14T04:00:00Z","v":1937383,"vw":5.175598},{"c":5.31,"h":5.345,"l":5.205,"n":18835,"o":5.23,"t":"2026-07-15T04:00:00Z","v":3129785,"vw":5.29418},{"c":5.49,"h":5.52,"l":5.28,"n":21019,"o":5.31,"t":"2026-07-16T04:00:00Z","v":3238329,"vw":5.457468},{"c":5.44,"h":5.63,"l":5.21,"n":19568,"o":5.29,"t":"2026-07-17T04:00:00Z","v":3116408,"vw":5.448813},{"c":5.3,"h":5.5,"l":5.29,"n":17942,"o":5.46,"t":"2026-07-20T04:00:00Z","v":2734786,"vw":5.347564},{"c":5.52,"h":5.59,"l":5.3,"n":15576,"o":5.36,"t":"2026-07-21T04:00:00Z","v":2315684,"vw":5.498215},{"c":5.7,"h":5.77,"l":5.535,"n":21293,"o":5.57,"t":"2026-07-22T04:00:00Z","v":4194067,"vw":5.684456},{"c":5.59,"h":5.62,"l":5.435,"n":18041,"o":5.58,"t":"2026-07-23T04:00:00Z","v":2750942,"vw":5.540176},{"c":5.48,"h":5.7,"l":5.47,"n":22977,"o":5.61,"t":"2026-07-24T04:00:00Z","v":2402093,"vw":5.560338},{"c":5.57,"h":5.63,"l":5.435,"n":18101,"o":5.62,"t":"2026-07-27T04:00:00Z","v":2854030,"vw":5.534331},{"c":5.61,"h":5.65,"l":5.47,"n":22585,"o":5.58,"t":"2026-07-28T04:00:00Z","v":3157817,"vw":5.566902},{"c":5.53,"h":5.71,"l":5.46,"n":20636,"o":5.55,"t":"2026-07-29T04:00:00Z","v":2985007,"vw":5.567572},{"c":5.86,"h":5.885,"l":5.51,"n":20189,"o":5.59,"t":"2026-07-30T04:00:00Z","v":3731946,"vw":5.76121},{"c":5.65,"h":5.84,"l":5.54,"n":20200,"o":5.84,"t":"2026-07-31T04:00:00Z","v":2821797,"vw":5.641541},{"c":5.8,"h":5.955,"l":5.585,"n":23913,"o":5.62,"t":"2026-08-03T04:00:00Z","v":3032716,"vw":5.795279},{"c":5.99,"h":6.02,"l":5.69,"n":29231,"o":5.76,"t":"2026-08-04T04:00:00Z","v":3005621,"vw":5.922233},{"c":6,"h":6.11,"l":5.93,"n":18660,"o":6.01,"t":"2026-08-05T04:00:00Z","v":2724138,"vw":6.023726},{"c":5.67,"h":6,"l":5.65,"n":26735,"o":6,"t":"2026-08-06T04:00:00Z","v":3025969,"vw":5.782105},{"c":6.35,"h":6.82,"l":6.17,"n":61052,"o":6.21,"t":"2026-08-07T04:00:00Z","v":9083938,"vw":6.576083},{"c":6.64,"h":6.8,"l":6.3,"n":33877,"o":6.33,"t":"2026-08-10T04:00:00Z","v":4510838,"vw":6.635378},{"c":6.89,"h":7.06,"l":6.65,"n":24672,"o":6.74,"t":"2026-08-11T04:00:00Z","v":2538365,"vw":6.906159},{"c":6.78,"h":7,"l":6.67,"n":23696,"o":6.97,"t":"2026-08-12T04:00:00Z","v":3405454,"vw":6.782384},{"c":6.75,"h":6.81,"l":6.61,"n":20131,"o":6.76,"t":"2026-08-13T04:00:00Z","v":2244700,"vw":6.710841},{"c":6.73,"h":6.8,"l":6.675,"n":21467,"o":6.77,"t":"2026-08-14T04:00:00Z","v":1955961,"vw":6.743317},{"c":6.8,"h":6.87,"l":6.7,"n":21441,"o":6.74,"t":"2026-08-17T04:00:00Z","v":2347102,"vw":6.795185},{"c":6.49,"h":6.68,"l":6.455,"n":17014,"o":6.67,"t":"2026-08-18T04:00:00Z","v":2370955,"vw":6.530092},{"c":6.61,"h":6.75,"l":6.53,"n":18423,"o":6.54,"t":"2026-08-19T04:00:00Z","v":1818950,"vw":6.625041},{"c":6.36,"h":6.51,"l":6.3,"n":17044,"o":6.49,"t":"2026-08-20T04:00:00Z","v":1798780,"vw":6.357845},{"c":6.88,"h":6.985,"l":6.35,"n":22745,"o":6.45,"t":"2026-08-21T04:00:00Z","v":4617678,"vw":6.805512},{"c":6.46,"h":6.8899,"l":6.4,"n":21703,"o":6.81,"t":"2026-08-24T04:00:00Z","v":2187591,"vw":6.523301},{"c":6.43,"h":6.51,"l":6.335,"n":15666,"o":6.47,"t":"2026-08-25T04:00:00Z","v":1432171,"vw":6.407398},{"c":6.4,"h":6.4449,"l":6.24,"n":19572,"o":6.29,"t":"2026-08-26T04:00:00Z","v":1902640,"vw":6.366379},{"c":6.32,"h":6.445,"l":6.285,"n":15476,"o":6.38,"t":"2026-08-27T04:00:00Z","v":2300183,"vw":6.36784},{"c":6.32,"h":6.44,"l":6.28,"n":16245,"o":6.36,"t":"2026-08-28T04:00:00Z","v":1989224,"vw":6.332765},{"c":6.26,"h":6.38,"l":6.192,"n":16117,"o":6.36,"t":"2026-08-31T04:00:00Z","v":2969393,"vw":6.255716},{"c":6.08,"h":6.385,"l":6.065,"n":20764,"o":6.19,"t":"2026-09-01T04:00:00Z","v":2706849,"vw":6.173813},{"c":6.56,"h":6.6,"l":6.13,"n":17504,"o":6.14,"t":"2026-09-02T04:00:00Z","v":2168700,"vw":6.500723},{"c":6.67,"h":6.859,"l":6.545,"n":18409,"o":6.66,"t":"2026-09-03T04:00:00Z","v":2119001,"vw":6.688749},{"c":6.99,"h":7,"l":6.64,"n":20640,"o":6.64,"t":"2026-09-04T04:00:00Z","v":2596181,"vw":6.913985},{"c":7,"h":7.545,"l":6.99,"n":25068,"o":7.37,"t":"2026-09-08T04:00:00Z","v":2800676,"vw":7.123766},{"c":6.72,"h":7.0499,"l":6.61,"n":23891,"o":6.97,"t":"2026-09-09T04:00:00Z","v":3053452,"vw":6.734138},{"c":6.56,"h":6.715,"l":6.475,"n":17655,"o":6.55,"t":"2026-09-10T04:00:00Z","v":1663886,"vw":6.559649},{"c":6.48,"h":6.74,"l":6.45,"n":15968,"o":6.7,"t":"2026-09-11T04:00:00Z","v":1589422,"vw":6.507896},{"c":6.25,"h":6.4,"l":6.23,"n":24930,"o":6.31,"t":"2026-09-14T04:00:00Z","v":2915529,"vw":6.284453},{"c":6.1,"h":6.271,"l":6.045,"n":24519,"o":6.24,"t":"2026-09-15T04:00:00Z","v":2666437,"vw":6.11655},{"c":6,"h":6.16,"l":5.88,"n":21271,"o":6.16,"t":"2026-09-16T04:00:00Z","v":3124548,"vw":6.033589},{"c":6.11,"h":6.31,"l":6.085,"n":24848,"o":6.17,"t":"2026-09-17T04:00:00Z","v":3510692,"vw":6.195708},{"c":5.89,"h":6.131,"l":5.82,"n":21055,"o":6.09,"t":"2026-09-18T04:00:00Z","v":7321168,"vw":5.899585},{"c":5.91,"h":6.03,"l":5.86,"n":16359,"o":6.01,"t":"2026-09-21T04:00:00Z","v":1840595,"vw":5.932012},{"c":5.91,"h":6.06,"l":5.91,"n":15802,"o":6.06,"t":"2026-09-22T04:00:00Z","v":2188199,"vw":5.94377},{"c":5.68,"h":5.745,"l":5.51,"n":32287,"o":5.62,"t":"2026-09-23T04:00:00Z","v":4491735,"vw":5.651681},{"c":5.42,"h":5.76,"l":5.175,"n":62364,"o":5.61,"t":"2026-09-24T04:00:00Z","v":14106777,"vw":5.346292},{"c":5.46,"h":5.535,"l":5.38,"n":31542,"o":5.46,"t":"2026-09-25T04:00:00Z","v":5269114,"vw":5.444573},{"c":5.11,"h":5.405,"l":5.11,"n":22056,"o":5.38,"t":"2026-09-28T04:00:00Z","v":3758512,"vw":5.186337},{"c":5.31,"h":5.32,"l":5.05,"n":26096,"o":5.16,"t":"2026-09-29T04:00:00Z","v":4329255,"vw":5.255842},{"c":5.22,"h":5.41,"l":5.2039,"n":24992,"o":5.4,"t":"2026-09-30T04:00:00Z","v":4053873,"vw":5.277319},{"c":5.43,"h":5.45,"l":5.05,"n":34075,"o":5.16,"t":"2026-10-01T04:00:00Z","v":3836083,"vw":5.291753},{"c":5.6,"h":5.675,"l":5.4,"n":28838,"o":5.51,"t":"2026-10-02T04:00:00Z","v":4880465,"vw":5.587994},{"c":5.65,"h":5.74,"l":5.52,"n":23492,"o":5.58,"t":"2026-10-05T04:00:00Z","v":5958321,"vw":5.660995},{"c":5.85,"h":5.99,"l":5.68,"n":19887,"o":5.72,"t":"2026-10-06T04:00:00Z","v":3806970,"vw":5.893996},{"c":5.79,"h":5.83,"l":5.535,"n":18735,"o":5.83,"t":"2026-10-07T04:00:00Z","v":3920635,"vw":5.719229},{"c":5.69,"h":5.71,"l":5.56,"n":25628,"o":5.65,"t":"2026-10-08T04:00:00Z","v":5458853,"vw":5.647919},{"c":5.67,"h":5.77,"l":5.63,"n":13256,"o":5.72,"t":"2026-10-09T04:00:00Z","v":1615731,"vw":5.67373},{"c":5.39,"h":5.59,"l":5.38,"n":19450,"o":5.56,"t":"2026-10-12T04:00:00Z","v":3252462,"vw":5.448636},{"c":5.5,"h":5.55,"l":5.21,"n":26928,"o":5.42,"t":"2026-10-13T04:00:00Z","v":5176633,"vw":5.373801},{"c":5.19,"h":5.4,"l":5.085,"n":26245,"o":5.31,"t":"2026-10-14T04:00:00Z","v":4872709,"vw":5.22392},{"c":5.1,"h":5.2,"l":4.775,"n":42981,"o":4.89,"t":"2026-10-15T04:00:00Z","v":9560701,"vw":5.069738},{"c":4.84,"h":5.205,"l":4.83,"n":26558,"o":5.08,"t":"2026-10-16T04:00:00Z","v":4905693,"vw":4.945186},{"c":4.75,"h":4.8236,"l":4.665,"n":21698,"o":4.8,"t":"2026-10-19T04:00:00Z","v":3477268,"vw":4.752759},{"c":4.86,"h":4.925,"l":4.595,"n":28521,"o":4.66,"t":"2026-10-20T04:00:00Z","v":5495129,"vw":4.828903},{"c":4.86,"h":4.965,"l":4.79,"n":18526,"o":4.93,"t":"2026-10-21T04:00:00Z","v":4279650,"vw":4.867982},{"c":4.69,"h":4.84,"l":4.595,"n":24069,"o":4.775,"t":"2026-10-22T04:00:00Z","v":3417457,"vw":4.696026},{"c":4.56,"h":4.625,"l":4.435,"n":8096,"o":4.625,"t":"2026-10-23T04:00:00Z","v":1484385,"vw":4.499448}],"volatilityBars":[{"c":5.985,"h":6.06,"l":5.97,"n":542,"o":6.06,"t":"2026-09-22T13:30:00Z","v":63830,"vw":6.026014},{"c":5.9952,"h":6.005,"l":5.975,"n":208,"o":5.985,"t":"2026-09-22T13:45:00Z","v":18709,"vw":5.990519},{"c":6.015,"h":6.0199,"l":5.985,"n":370,"o":5.99,"t":"2026-09-22T14:00:00Z","v":31076,"vw":5.997163},{"c":5.975,"h":6.01,"l":5.965,"n":333,"o":6.01,"t":"2026-09-22T14:15:00Z","v":25384,"vw":5.977266},{"c":5.935,"h":5.97,"l":5.93,"n":428,"o":5.97,"t":"2026-09-22T14:30:00Z","v":27336,"vw":5.950915},{"c":5.965,"h":5.97,"l":5.93,"n":513,"o":5.93,"t":"2026-09-22T14:45:00Z","v":47481,"vw":5.941962},{"c":5.975,"h":5.98,"l":5.96,"n":430,"o":5.97,"t":"2026-09-22T15:00:00Z","v":25318,"vw":5.970803},{"c":5.965,"h":5.98,"l":5.94,"n":570,"o":5.975,"t":"2026-09-22T15:15:00Z","v":99728,"vw":5.958115},{"c":5.93,"h":5.965,"l":5.915,"n":445,"o":5.965,"t":"2026-09-22T15:30:00Z","v":49359,"vw":5.939959},{"c":5.94,"h":5.945,"l":5.925,"n":398,"o":5.935,"t":"2026-09-22T15:45:00Z","v":34047,"vw":5.934077},{"c":5.96,"h":5.965,"l":5.94,"n":368,"o":5.94,"t":"2026-09-22T16:00:00Z","v":22525,"vw":5.95617},{"c":5.955,"h":5.96,"l":5.95,"n":328,"o":5.955,"t":"2026-09-22T16:15:00Z","v":21222,"vw":5.951932},{"c":5.95,"h":5.97,"l":5.95,"n":451,"o":5.955,"t":"2026-09-22T16:30:00Z","v":31914,"vw":5.956011},{"c":5.9591,"h":5.97,"l":5.945,"n":380,"o":5.945,"t":"2026-09-22T16:45:00Z","v":28482,"vw":5.959132},{"c":5.945,"h":5.96,"l":5.94,"n":272,"o":5.96,"t":"2026-09-22T17:00:00Z","v":20686,"vw":5.947444},{"c":5.935,"h":5.95,"l":5.935,"n":245,"o":5.945,"t":"2026-09-22T17:15:00Z","v":18049,"vw":5.941488},{"c":5.94,"h":5.95,"l":5.93,"n":446,"o":5.935,"t":"2026-09-22T17:30:00Z","v":73286,"vw":5.946582},{"c":5.975,"h":5.975,"l":5.935,"n":805,"o":5.94,"t":"2026-09-22T17:45:00Z","v":108893,"vw":5.95067},{"c":5.98,"h":6,"l":5.97,"n":411,"o":5.975,"t":"2026-09-22T18:00:00Z","v":34050,"vw":5.985322},{"c":5.97,"h":5.985,"l":5.965,"n":471,"o":5.985,"t":"2026-09-22T18:15:00Z","v":32406,"vw":5.973919},{"c":5.955,"h":5.965,"l":5.95,"n":437,"o":5.965,"t":"2026-09-22T18:30:00Z","v":26855,"vw":5.955952},{"c":5.955,"h":5.965,"l":5.935,"n":753,"o":5.95,"t":"2026-09-22T18:45:00Z","v":52906,"vw":5.949022},{"c":5.95,"h":5.97,"l":5.95,"n":556,"o":5.96,"t":"2026-09-22T19:00:00Z","v":47230,"vw":5.957028},{"c":5.935,"h":5.96,"l":5.935,"n":694,"o":5.96,"t":"2026-09-22T19:15:00Z","v":57262,"vw":5.943814},{"c":5.97,"h":5.97,"l":5.935,"n":1038,"o":5.935,"t":"2026-09-22T19:30:00Z","v":99107,"vw":5.956659},{"c":5.91,"h":5.97,"l":5.91,"n":3048,"o":5.965,"t":"2026-09-22T19:45:00Z","v":438953,"vw":5.936737},{"c":5.91,"h":5.91,"l":5.91,"n":25,"o":5.91,"t":"2026-09-22T20:00:00Z","v":439335,"vw":5.91},{"c":5.87,"h":5.88,"l":5.87,"n":31,"o":5.88,"t":"2026-09-22T22:15:00Z","v":2391,"vw":5.879516},{"c":5.84,"h":5.84,"l":5.84,"n":4,"o":5.84,"t":"2026-09-22T22:30:00Z","v":1813,"vw":5.84},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-09-22T22:45:00Z","v":846,"vw":5.83},{"c":5.8,"h":5.81,"l":5.8,"n":10,"o":5.81,"t":"2026-09-22T23:00:00Z","v":3290,"vw":5.806452},{"c":5.77,"h":5.77,"l":5.77,"n":4,"o":5.77,"t":"2026-09-22T23:15:00Z","v":520,"vw":5.77},{"c":5.92,"h":5.95,"l":5.8,"n":58,"o":5.8,"t":"2026-09-22T23:30:00Z","v":32751,"vw":5.854924},{"c":5.9,"h":5.92,"l":5.82,"n":99,"o":5.92,"t":"2026-09-22T23:45:00Z","v":67825,"vw":5.871656},{"c":5.77,"h":5.8,"l":5.76,"n":29,"o":5.8,"t":"2026-09-23T11:00:00Z","v":7172,"vw":5.784607},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-09-23T11:15:00Z","v":200,"vw":5.77},{"c":5.79,"h":5.79,"l":5.79,"n":1470,"o":5.79,"t":"2026-09-23T11:30:00Z","v":2452,"vw":5.79},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-23T11:45:00Z","v":1200,"vw":5.85},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-09-23T12:45:00Z","v":449,"vw":5.77},{"c":5.65,"h":5.71,"l":5.65,"n":23,"o":5.71,"t":"2026-09-23T13:15:00Z","v":1609,"vw":5.678414},{"c":5.58,"h":5.69,"l":5.555,"n":2052,"o":5.62,"t":"2026-09-23T13:30:00Z","v":478424,"vw":5.615667},{"c":5.512,"h":5.59,"l":5.51,"n":1615,"o":5.574,"t":"2026-09-23T13:45:00Z","v":201399,"vw":5.550808},{"c":5.575,"h":5.575,"l":5.514,"n":1369,"o":5.515,"t":"2026-09-23T14:00:00Z","v":297917,"vw":5.542853},{"c":5.625,"h":5.65,"l":5.57,"n":1592,"o":5.57,"t":"2026-09-23T14:15:00Z","v":140828,"vw":5.620377},{"c":5.625,"h":5.65,"l":5.62,"n":1648,"o":5.625,"t":"2026-09-23T14:30:00Z","v":196512,"vw":5.642082},{"c":5.695,"h":5.7,"l":5.615,"n":1794,"o":5.625,"t":"2026-09-23T14:45:00Z","v":282999,"vw":5.652905},{"c":5.69,"h":5.705,"l":5.68,"n":734,"o":5.695,"t":"2026-09-23T15:00:00Z","v":45831,"vw":5.693848},{"c":5.715,"h":5.745,"l":5.675,"n":1447,"o":5.69,"t":"2026-09-23T15:15:00Z","v":193481,"vw":5.702598},{"c":5.715,"h":5.715,"l":5.695,"n":693,"o":5.71,"t":"2026-09-23T15:30:00Z","v":64058,"vw":5.70228},{"c":5.69,"h":5.72,"l":5.68,"n":655,"o":5.715,"t":"2026-09-23T15:45:00Z","v":50710,"vw":5.696264},{"c":5.675,"h":5.695,"l":5.665,"n":653,"o":5.695,"t":"2026-09-23T16:00:00Z","v":55550,"vw":5.679867},{"c":5.7,"h":5.71,"l":5.66,"n":783,"o":5.67,"t":"2026-09-23T16:15:00Z","v":98543,"vw":5.680139},{"c":5.7,"h":5.71,"l":5.695,"n":488,"o":5.695,"t":"2026-09-23T16:30:00Z","v":27901,"vw":5.702063},{"c":5.67,"h":5.7,"l":5.665,"n":516,"o":5.695,"t":"2026-09-23T16:45:00Z","v":35957,"vw":5.677167},{"c":5.66,"h":5.675,"l":5.645,"n":573,"o":5.675,"t":"2026-09-23T17:00:00Z","v":39949,"vw":5.654153},{"c":5.67,"h":5.67,"l":5.645,"n":652,"o":5.655,"t":"2026-09-23T17:15:00Z","v":47303,"vw":5.655951},{"c":5.64,"h":5.67,"l":5.625,"n":1084,"o":5.665,"t":"2026-09-23T17:30:00Z","v":99062,"vw":5.642762},{"c":5.655,"h":5.66,"l":5.64,"n":852,"o":5.64,"t":"2026-09-23T17:45:00Z","v":84986,"vw":5.650409},{"c":5.625,"h":5.67,"l":5.62,"n":1243,"o":5.66,"t":"2026-09-23T18:00:00Z","v":156223,"vw":5.651972},{"c":5.645,"h":5.65,"l":5.625,"n":976,"o":5.625,"t":"2026-09-23T18:15:00Z","v":113924,"vw":5.641121},{"c":5.655,"h":5.66,"l":5.635,"n":1390,"o":5.645,"t":"2026-09-23T18:30:00Z","v":257907,"vw":5.647332},{"c":5.695,"h":5.7,"l":5.65,"n":1059,"o":5.655,"t":"2026-09-23T18:45:00Z","v":140831,"vw":5.674931},{"c":5.685,"h":5.705,"l":5.675,"n":1069,"o":5.695,"t":"2026-09-23T19:00:00Z","v":180875,"vw":5.685305},{"c":5.735,"h":5.74,"l":5.68,"n":1189,"o":5.69,"t":"2026-09-23T19:15:00Z","v":149435,"vw":5.712647},{"c":5.735,"h":5.745,"l":5.725,"n":1271,"o":5.73,"t":"2026-09-23T19:30:00Z","v":133752,"vw":5.738077},{"c":5.68,"h":5.735,"l":5.66,"n":3025,"o":5.735,"t":"2026-09-23T19:45:00Z","v":405956,"vw":5.690711},{"c":5.68,"h":5.69,"l":5.67,"n":31,"o":5.69,"t":"2026-09-23T20:00:00Z","v":491347,"vw":5.680012},{"c":5.69,"h":5.69,"l":5.69,"n":6,"o":5.69,"t":"2026-09-23T20:15:00Z","v":922,"vw":5.69},{"c":5.53,"h":5.76,"l":5.51,"n":1168,"o":5.61,"t":"2026-09-24T13:30:00Z","v":474843,"vw":5.576249},{"c":5.415,"h":5.525,"l":5.41,"n":1372,"o":5.525,"t":"2026-09-24T13:45:00Z","v":328946,"vw":5.488419},{"c":5.38,"h":5.4177,"l":5.365,"n":2960,"o":5.41,"t":"2026-09-24T14:00:00Z","v":713264,"vw":5.386791},{"c":5.335,"h":5.385,"l":5.32,"n":1855,"o":5.375,"t":"2026-09-24T14:15:00Z","v":306782,"vw":5.348531},{"c":5.285,"h":5.35,"l":5.25,"n":2193,"o":5.34,"t":"2026-09-24T14:30:00Z","v":524513,"vw":5.296733},{"c":5.225,"h":5.28,"l":5.19,"n":2148,"o":5.28,"t":"2026-09-24T14:45:00Z","v":465952,"vw":5.240992},{"c":5.25,"h":5.275,"l":5.21,"n":1378,"o":5.225,"t":"2026-09-24T15:00:00Z","v":206714,"vw":5.236613},{"c":5.21,"h":5.255,"l":5.21,"n":1629,"o":5.25,"t":"2026-09-24T15:15:00Z","v":280472,"vw":5.222372},{"c":5.205,"h":5.23,"l":5.195,"n":1496,"o":5.21,"t":"2026-09-24T15:30:00Z","v":245553,"vw":5.211434},{"c":5.2,"h":5.23,"l":5.18,"n":1581,"o":5.205,"t":"2026-09-24T15:45:00Z","v":257072,"vw":5.201867},{"c":5.21,"h":5.21,"l":5.175,"n":2752,"o":5.2,"t":"2026-09-24T16:00:00Z","v":380284,"vw":5.194658},{"c":5.3,"h":5.32,"l":5.215,"n":4108,"o":5.22,"t":"2026-09-24T16:15:00Z","v":750586,"vw":5.279549},{"c":5.295,"h":5.33,"l":5.29,"n":6182,"o":5.315,"t":"2026-09-24T16:30:00Z","v":1157931,"vw":5.309156},{"c":5.235,"h":5.3,"l":5.235,"n":1795,"o":5.3,"t":"2026-09-24T16:45:00Z","v":493836,"vw":5.285124},{"c":5.245,"h":5.25,"l":5.215,"n":1878,"o":5.235,"t":"2026-09-24T17:00:00Z","v":310529,"vw":5.230391},{"c":5.235,"h":5.255,"l":5.225,"n":1504,"o":5.245,"t":"2026-09-24T17:15:00Z","v":233238,"vw":5.238527},{"c":5.255,"h":5.27,"l":5.23,"n":1559,"o":5.235,"t":"2026-09-24T17:30:00Z","v":235537,"vw":5.246758},{"c":5.3,"h":5.3,"l":5.25,"n":1486,"o":5.255,"t":"2026-09-24T17:45:00Z","v":302318,"vw":5.25872},{"c":5.39,"h":5.405,"l":5.275,"n":4685,"o":5.3,"t":"2026-09-24T18:00:00Z","v":2012629,"vw":5.337206},{"c":5.395,"h":5.415,"l":5.385,"n":1104,"o":5.385,"t":"2026-09-24T18:15:00Z","v":166524,"vw":5.402626},{"c":5.445,"h":5.5,"l":5.39,"n":3461,"o":5.395,"t":"2026-09-24T18:30:00Z","v":657276,"vw":5.442362},{"c":5.455,"h":5.46,"l":5.425,"n":4017,"o":5.44,"t":"2026-09-24T18:45:00Z","v":474172,"vw":5.443106},{"c":5.415,"h":5.46,"l":5.405,"n":1653,"o":5.46,"t":"2026-09-24T19:00:00Z","v":278214,"vw":5.433669},{"c":5.425,"h":5.445,"l":5.405,"n":1771,"o":5.415,"t":"2026-09-24T19:15:00Z","v":484341,"vw":5.423289},{"c":5.4,"h":5.425,"l":5.38,"n":1962,"o":5.425,"t":"2026-09-24T19:30:00Z","v":377740,"vw":5.398478},{"c":5.41,"h":5.42,"l":5.39,"n":4620,"o":5.395,"t":"2026-09-24T19:45:00Z","v":998123,"vw":5.404003},{"c":5.42,"h":5.42,"l":5.42,"n":26,"o":5.42,"t":"2026-09-24T20:00:00Z","v":871951,"vw":5.42},{"c":5.52,"h":5.52,"l":5.5,"n":3,"o":5.5,"t":"2026-09-24T20:45:00Z","v":4000,"vw":5.518},{"c":5.2267,"h":5.2267,"l":5.2267,"n":1,"o":5.2267,"t":"2026-09-25T09:45:00Z","v":1846,"vw":5.2267},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-09-25T12:30:00Z","v":1000,"vw":5.52},{"c":5.39,"h":5.51,"l":5.385,"n":928,"o":5.46,"t":"2026-09-25T13:30:00Z","v":155050,"vw":5.422667},{"c":5.42,"h":5.45,"l":5.38,"n":896,"o":5.395,"t":"2026-09-25T13:45:00Z","v":335317,"vw":5.401982},{"c":5.41,"h":5.44,"l":5.395,"n":1039,"o":5.42,"t":"2026-09-25T14:00:00Z","v":174794,"vw":5.416788},{"c":5.455,"h":5.475,"l":5.41,"n":720,"o":5.415,"t":"2026-09-25T14:15:00Z","v":186057,"vw":5.421546},{"c":5.455,"h":5.475,"l":5.445,"n":589,"o":5.455,"t":"2026-09-25T14:30:00Z","v":81574,"vw":5.458904},{"c":5.48,"h":5.5,"l":5.445,"n":944,"o":5.455,"t":"2026-09-25T14:45:00Z","v":118091,"vw":5.466842},{"c":5.475,"h":5.495,"l":5.46,"n":770,"o":5.485,"t":"2026-09-25T15:00:00Z","v":79314,"vw":5.476961},{"c":5.46,"h":5.51,"l":5.46,"n":979,"o":5.475,"t":"2026-09-25T15:15:00Z","v":119912,"vw":5.487599},{"c":5.45,"h":5.485,"l":5.445,"n":570,"o":5.465,"t":"2026-09-25T15:30:00Z","v":57418,"vw":5.464672},{"c":5.5,"h":5.5,"l":5.435,"n":778,"o":5.45,"t":"2026-09-25T15:45:00Z","v":77977,"vw":5.464061},{"c":5.5,"h":5.535,"l":5.495,"n":1851,"o":5.5,"t":"2026-09-25T16:00:00Z","v":251435,"vw":5.507111},{"c":5.495,"h":5.515,"l":5.475,"n":1023,"o":5.495,"t":"2026-09-25T16:15:00Z","v":160486,"vw":5.494327},{"c":5.485,"h":5.495,"l":5.465,"n":686,"o":5.495,"t":"2026-09-25T16:30:00Z","v":68724,"vw":5.48017},{"c":5.415,"h":5.485,"l":5.415,"n":1079,"o":5.485,"t":"2026-09-25T16:45:00Z","v":109744,"vw":5.44964},{"c":5.43,"h":5.45,"l":5.415,"n":1440,"o":5.42,"t":"2026-09-25T17:00:00Z","v":134668,"vw":5.436388},{"c":5.425,"h":5.4392,"l":5.415,"n":819,"o":5.4301,"t":"2026-09-25T17:15:00Z","v":95234,"vw":5.428073},{"c":5.435,"h":5.435,"l":5.395,"n":1322,"o":5.42,"t":"2026-09-25T17:30:00Z","v":155112,"vw":5.413903},{"c":5.435,"h":5.45,"l":5.42,"n":1154,"o":5.435,"t":"2026-09-25T17:45:00Z","v":87271,"vw":5.43465},{"c":5.44,"h":5.44,"l":5.43,"n":1011,"o":5.435,"t":"2026-09-25T18:00:00Z","v":118346,"vw":5.433365},{"c":5.43,"h":5.44,"l":5.42,"n":869,"o":5.44,"t":"2026-09-25T18:15:00Z","v":150222,"vw":5.429629},{"c":5.4201,"h":5.435,"l":5.41,"n":1006,"o":5.43,"t":"2026-09-25T18:30:00Z","v":103569,"vw":5.423363},{"c":5.42,"h":5.435,"l":5.42,"n":1159,"o":5.42,"t":"2026-09-25T18:45:00Z","v":141499,"vw":5.425972},{"c":5.43,"h":5.43,"l":5.4,"n":1306,"o":5.415,"t":"2026-09-25T19:00:00Z","v":224511,"vw":5.414192},{"c":5.435,"h":5.455,"l":5.42,"n":1113,"o":5.44,"t":"2026-09-25T19:15:00Z","v":331298,"vw":5.43959},{"c":5.445,"h":5.45,"l":5.395,"n":2496,"o":5.4314,"t":"2026-09-25T19:30:00Z","v":470425,"vw":5.427391},{"c":5.465,"h":5.485,"l":5.44,"n":4605,"o":5.445,"t":"2026-09-25T19:45:00Z","v":721872,"vw":5.463371},{"c":5.46,"h":5.47,"l":5.46,"n":18,"o":5.47,"t":"2026-09-25T20:00:00Z","v":471797,"vw":5.460002},{"c":5.6,"h":5.6,"l":5.5,"n":2,"o":5.5,"t":"2026-09-28T11:00:00Z","v":1960,"vw":5.591071},{"c":5.315,"h":5.405,"l":5.315,"n":940,"o":5.38,"t":"2026-09-28T13:30:00Z","v":147990,"vw":5.356638},{"c":5.325,"h":5.36,"l":5.305,"n":563,"o":5.32,"t":"2026-09-28T13:45:00Z","v":48655,"vw":5.328679},{"c":5.35,"h":5.36,"l":5.315,"n":419,"o":5.325,"t":"2026-09-28T14:00:00Z","v":54833,"vw":5.342433},{"c":5.365,"h":5.38,"l":5.32,"n":598,"o":5.36,"t":"2026-09-28T14:15:00Z","v":62337,"vw":5.35316},{"c":5.345,"h":5.37,"l":5.34,"n":369,"o":5.36,"t":"2026-09-28T14:30:00Z","v":26353,"vw":5.353105},{"c":5.295,"h":5.345,"l":5.29,"n":513,"o":5.345,"t":"2026-09-28T14:45:00Z","v":54084,"vw":5.311722},{"c":5.27,"h":5.325,"l":5.27,"n":694,"o":5.3,"t":"2026-09-28T15:00:00Z","v":72405,"vw":5.305864},{"c":5.255,"h":5.28,"l":5.25,"n":575,"o":5.275,"t":"2026-09-28T15:15:00Z","v":75498,"vw":5.261993},{"c":5.245,"h":5.26,"l":5.215,"n":924,"o":5.255,"t":"2026-09-28T15:30:00Z","v":85174,"vw":5.24234},{"c":5.202,"h":5.241,"l":5.2,"n":659,"o":5.24,"t":"2026-09-28T15:45:00Z","v":45607,"vw":5.21347},{"c":5.205,"h":5.215,"l":5.19,"n":683,"o":5.205,"t":"2026-09-28T16:00:00Z","v":77692,"vw":5.203729},{"c":5.275,"h":5.295,"l":5.2,"n":1389,"o":5.205,"t":"2026-09-28T16:15:00Z","v":219356,"vw":5.251097},{"c":5.2,"h":5.275,"l":5.195,"n":521,"o":5.275,"t":"2026-09-28T16:30:00Z","v":54395,"vw":5.225828},{"c":5.185,"h":5.205,"l":5.15,"n":570,"o":5.195,"t":"2026-09-28T16:45:00Z","v":151574,"vw":5.172222},{"c":5.22,"h":5.245,"l":5.16,"n":946,"o":5.18,"t":"2026-09-28T17:00:00Z","v":167376,"vw":5.194859},{"c":5.185,"h":5.225,"l":5.185,"n":604,"o":5.22,"t":"2026-09-28T17:15:00Z","v":74364,"vw":5.208668},{"c":5.185,"h":5.19,"l":5.1701,"n":546,"o":5.185,"t":"2026-09-28T17:30:00Z","v":83101,"vw":5.180251},{"c":5.185,"h":5.19,"l":5.165,"n":421,"o":5.185,"t":"2026-09-28T17:45:00Z","v":49799,"vw":5.175935},{"c":5.2,"h":5.2,"l":5.17,"n":592,"o":5.185,"t":"2026-09-28T18:00:00Z","v":57508,"vw":5.182677},{"c":5.175,"h":5.195,"l":5.175,"n":450,"o":5.195,"t":"2026-09-28T18:15:00Z","v":48706,"vw":5.186981},{"c":5.175,"h":5.18,"l":5.165,"n":749,"o":5.18,"t":"2026-09-28T18:30:00Z","v":102009,"vw":5.171423},{"c":5.19,"h":5.19,"l":5.17,"n":604,"o":5.175,"t":"2026-09-28T18:45:00Z","v":64327,"vw":5.178788},{"c":5.13,"h":5.185,"l":5.13,"n":1097,"o":5.185,"t":"2026-09-28T19:00:00Z","v":203616,"vw":5.146884},{"c":5.165,"h":5.18,"l":5.12,"n":1444,"o":5.13,"t":"2026-09-28T19:15:00Z","v":288326,"vw":5.157011},{"c":5.16,"h":5.175,"l":5.13,"n":1147,"o":5.165,"t":"2026-09-28T19:30:00Z","v":137916,"vw":5.155831},{"c":5.11,"h":5.155,"l":5.11,"n":3804,"o":5.155,"t":"2026-09-28T19:45:00Z","v":655519,"vw":5.133701},{"c":5.11,"h":5.11,"l":5.11,"n":37,"o":5.11,"t":"2026-09-28T20:00:00Z","v":600246,"vw":5.11},{"c":5.1048,"h":5.1048,"l":5.1048,"n":1,"o":5.1048,"t":"2026-09-28T21:00:00Z","v":500,"vw":5.1048},{"c":5.135,"h":5.16,"l":5.05,"n":623,"o":5.16,"t":"2026-09-29T13:30:00Z","v":132259,"vw":5.097145},{"c":5.115,"h":5.145,"l":5.115,"n":270,"o":5.135,"t":"2026-09-29T13:45:00Z","v":33777,"vw":5.131842},{"c":5.185,"h":5.21,"l":5.115,"n":780,"o":5.115,"t":"2026-09-29T14:00:00Z","v":87826,"vw":5.181486},{"c":5.195,"h":5.23,"l":5.185,"n":717,"o":5.185,"t":"2026-09-29T14:15:00Z","v":78584,"vw":5.203123},{"c":5.245,"h":5.245,"l":5.18,"n":1209,"o":5.2,"t":"2026-09-29T14:30:00Z","v":139693,"vw":5.211264},{"c":5.245,"h":5.25,"l":5.215,"n":620,"o":5.245,"t":"2026-09-29T14:45:00Z","v":75419,"vw":5.236345},{"c":5.205,"h":5.245,"l":5.2,"n":572,"o":5.245,"t":"2026-09-29T15:00:00Z","v":66004,"vw":5.224042},{"c":5.195,"h":5.22,"l":5.195,"n":560,"o":5.205,"t":"2026-09-29T15:15:00Z","v":32008,"vw":5.207383},{"c":5.195,"h":5.21,"l":5.19,"n":519,"o":5.195,"t":"2026-09-29T15:30:00Z","v":37926,"vw":5.199247},{"c":5.2,"h":5.225,"l":5.19,"n":566,"o":5.195,"t":"2026-09-29T15:45:00Z","v":36981,"vw":5.205664},{"c":5.225,"h":5.25,"l":5.195,"n":1173,"o":5.2,"t":"2026-09-29T16:00:00Z","v":106079,"vw":5.218321},{"c":5.225,"h":5.235,"l":5.215,"n":444,"o":5.225,"t":"2026-09-29T16:15:00Z","v":33448,"vw":5.225105},{"c":5.215,"h":5.23,"l":5.21,"n":407,"o":5.23,"t":"2026-09-29T16:30:00Z","v":28483,"vw":5.216657},{"c":5.2,"h":5.215,"l":5.185,"n":566,"o":5.215,"t":"2026-09-29T16:45:00Z","v":72799,"vw":5.200454},{"c":5.195,"h":5.2,"l":5.19,"n":388,"o":5.19,"t":"2026-09-29T17:00:00Z","v":13659,"vw":5.193846},{"c":5.195,"h":5.205,"l":5.195,"n":515,"o":5.2,"t":"2026-09-29T17:15:00Z","v":22335,"vw":5.198487},{"c":5.225,"h":5.2291,"l":5.19,"n":784,"o":5.195,"t":"2026-09-29T17:30:00Z","v":83693,"vw":5.202216},{"c":5.235,"h":5.235,"l":5.22,"n":572,"o":5.225,"t":"2026-09-29T17:45:00Z","v":73756,"vw":5.229669},{"c":5.245,"h":5.28,"l":5.235,"n":1720,"o":5.235,"t":"2026-09-29T18:00:00Z","v":264913,"vw":5.261506},{"c":5.25,"h":5.26,"l":5.235,"n":1117,"o":5.24,"t":"2026-09-29T18:15:00Z","v":121295,"vw":5.249281},{"c":5.255,"h":5.285,"l":5.235,"n":1734,"o":5.24,"t":"2026-09-29T18:30:00Z","v":247285,"vw":5.2615},{"c":5.255,"h":5.265,"l":5.225,"n":840,"o":5.26,"t":"2026-09-29T18:45:00Z","v":81307,"vw":5.244096},{"c":5.295,"h":5.295,"l":5.25,"n":2115,"o":5.255,"t":"2026-09-29T19:00:00Z","v":625014,"vw":5.265916},{"c":5.265,"h":5.3,"l":5.26,"n":1095,"o":5.295,"t":"2026-09-29T19:15:00Z","v":222226,"vw":5.29095},{"c":5.265,"h":5.285,"l":5.265,"n":1460,"o":5.265,"t":"2026-09-29T19:30:00Z","v":163651,"vw":5.275492},{"c":5.32,"h":5.32,"l":5.255,"n":3883,"o":5.265,"t":"2026-09-29T19:45:00Z","v":883780,"vw":5.283018},{"c":5.31,"h":5.31,"l":5.31,"n":25,"o":5.31,"t":"2026-09-29T20:00:00Z","v":516215,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-09-29T20:30:00Z","v":13782,"vw":5.31},{"c":5.265,"h":5.41,"l":5.265,"n":799,"o":5.4,"t":"2026-09-30T13:30:00Z","v":349644,"vw":5.314132},{"c":5.33,"h":5.35,"l":5.27,"n":772,"o":5.27,"t":"2026-09-30T13:45:00Z","v":167484,"vw":5.332341},{"c":5.375,"h":5.41,"l":5.31,"n":865,"o":5.33,"t":"2026-09-30T14:00:00Z","v":97056,"vw":5.362041},{"c":5.33,"h":5.38,"l":5.33,"n":695,"o":5.375,"t":"2026-09-30T14:15:00Z","v":77833,"vw":5.364931},{"c":5.34,"h":5.365,"l":5.33,"n":902,"o":5.335,"t":"2026-09-30T14:30:00Z","v":70306,"vw":5.346461},{"c":5.34,"h":5.36,"l":5.335,"n":662,"o":5.345,"t":"2026-09-30T14:45:00Z","v":50285,"vw":5.346556},{"c":5.335,"h":5.365,"l":5.33,"n":944,"o":5.34,"t":"2026-09-30T15:00:00Z","v":83461,"vw":5.350961},{"c":5.3049,"h":5.35,"l":5.3,"n":693,"o":5.335,"t":"2026-09-30T15:15:00Z","v":94878,"vw":5.313029},{"c":5.28,"h":5.305,"l":5.28,"n":1240,"o":5.305,"t":"2026-09-30T15:30:00Z","v":134539,"vw":5.296683},{"c":5.285,"h":5.295,"l":5.25,"n":1070,"o":5.28,"t":"2026-09-30T15:45:00Z","v":370454,"vw":5.270324},{"c":5.275,"h":5.305,"l":5.275,"n":1396,"o":5.29,"t":"2026-09-30T16:00:00Z","v":176327,"vw":5.297025},{"c":5.255,"h":5.28,"l":5.235,"n":607,"o":5.27,"t":"2026-09-30T16:15:00Z","v":94909,"vw":5.256528},{"c":5.32,"h":5.32,"l":5.26,"n":1167,"o":5.26,"t":"2026-09-30T16:30:00Z","v":193821,"vw":5.286874},{"c":5.285,"h":5.315,"l":5.285,"n":631,"o":5.31,"t":"2026-09-30T16:45:00Z","v":87869,"vw":5.298758},{"c":5.285,"h":5.3,"l":5.275,"n":516,"o":5.28,"t":"2026-09-30T17:00:00Z","v":132556,"vw":5.295203},{"c":5.285,"h":5.32,"l":5.28,"n":1029,"o":5.285,"t":"2026-09-30T17:15:00Z","v":122165,"vw":5.29818},{"c":5.295,"h":5.3,"l":5.285,"n":591,"o":5.29,"t":"2026-09-30T17:30:00Z","v":56727,"vw":5.292733},{"c":5.28,"h":5.295,"l":5.275,"n":516,"o":5.29,"t":"2026-09-30T17:45:00Z","v":35585,"vw":5.287389},{"c":5.275,"h":5.28,"l":5.265,"n":392,"o":5.275,"t":"2026-09-30T18:00:00Z","v":15656,"vw":5.272882},{"c":5.25,"h":5.27,"l":5.24,"n":805,"o":5.27,"t":"2026-09-30T18:15:00Z","v":67558,"vw":5.258634},{"c":5.25,"h":5.26,"l":5.245,"n":646,"o":5.245,"t":"2026-09-30T18:30:00Z","v":38553,"vw":5.252093},{"c":5.275,"h":5.275,"l":5.245,"n":789,"o":5.245,"t":"2026-09-30T18:45:00Z","v":68384,"vw":5.253649},{"c":5.25,"h":5.275,"l":5.245,"n":527,"o":5.275,"t":"2026-09-30T19:00:00Z","v":204083,"vw":5.263634},{"c":5.2491,"h":5.25,"l":5.235,"n":698,"o":5.245,"t":"2026-09-30T19:15:00Z","v":58049,"vw":5.241573},{"c":5.245,"h":5.26,"l":5.225,"n":1728,"o":5.245,"t":"2026-09-30T19:30:00Z","v":231194,"vw":5.238435},{"c":5.21,"h":5.25,"l":5.2039,"n":3485,"o":5.245,"t":"2026-09-30T19:45:00Z","v":416527,"vw":5.224405},{"c":5.22,"h":5.22,"l":5.22,"n":14,"o":5.22,"t":"2026-09-30T20:00:00Z","v":490259,"vw":5.22},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-01T12:15:00Z","v":300,"vw":5.25},{"c":5.34,"h":5.34,"l":5.25,"n":6,"o":5.25,"t":"2026-10-01T12:30:00Z","v":808,"vw":5.272727},{"c":5.09,"h":5.225,"l":5.08,"n":382,"o":5.16,"t":"2026-10-01T13:30:00Z","v":63509,"vw":5.160988},{"c":5.08,"h":5.105,"l":5.07,"n":518,"o":5.1,"t":"2026-10-01T13:45:00Z","v":62925,"vw":5.09028},{"c":5.085,"h":5.1,"l":5.05,"n":763,"o":5.075,"t":"2026-10-01T14:00:00Z","v":76671,"vw":5.079628},{"c":5.08,"h":5.1,"l":5.055,"n":512,"o":5.09,"t":"2026-10-01T14:15:00Z","v":56297,"vw":5.077273},{"c":5.13,"h":5.135,"l":5.075,"n":1009,"o":5.08,"t":"2026-10-01T14:30:00Z","v":182153,"vw":5.108074},{"c":5.135,"h":5.1451,"l":5.11,"n":579,"o":5.135,"t":"2026-10-01T14:45:00Z","v":50428,"vw":5.129642},{"c":5.11,"h":5.135,"l":5.105,"n":506,"o":5.135,"t":"2026-10-01T15:00:00Z","v":40856,"vw":5.11731},{"c":5.1,"h":5.13,"l":5.095,"n":1040,"o":5.115,"t":"2026-10-01T15:15:00Z","v":149338,"vw":5.115878},{"c":5.165,"h":5.18,"l":5.095,"n":1844,"o":5.1,"t":"2026-10-01T15:30:00Z","v":305857,"vw":5.149995},{"c":5.225,"h":5.235,"l":5.155,"n":1906,"o":5.164,"t":"2026-10-01T15:45:00Z","v":230456,"vw":5.198431},{"c":5.255,"h":5.265,"l":5.22,"n":1260,"o":5.225,"t":"2026-10-01T16:00:00Z","v":151603,"vw":5.242491},{"c":5.265,"h":5.275,"l":5.245,"n":817,"o":5.255,"t":"2026-10-01T16:15:00Z","v":128143,"vw":5.261429},{"c":5.275,"h":5.29,"l":5.26,"n":515,"o":5.26,"t":"2026-10-01T16:30:00Z","v":44098,"vw":5.274005},{"c":5.245,"h":5.275,"l":5.235,"n":1425,"o":5.275,"t":"2026-10-01T16:45:00Z","v":139617,"vw":5.251054},{"c":5.27,"h":5.29,"l":5.24,"n":1771,"o":5.25,"t":"2026-10-01T17:00:00Z","v":114124,"vw":5.263458},{"c":5.3109,"h":5.325,"l":5.265,"n":643,"o":5.27,"t":"2026-10-01T17:15:00Z","v":67877,"vw":5.300573},{"c":5.35,"h":5.36,"l":5.32,"n":1323,"o":5.32,"t":"2026-10-01T17:30:00Z","v":132404,"vw":5.342063},{"c":5.335,"h":5.36,"l":5.33,"n":1065,"o":5.355,"t":"2026-10-01T17:45:00Z","v":59464,"vw":5.35005},{"c":5.355,"h":5.36,"l":5.32,"n":992,"o":5.33,"t":"2026-10-01T18:00:00Z","v":69034,"vw":5.334988},{"c":5.375,"h":5.4,"l":5.355,"n":1100,"o":5.355,"t":"2026-10-01T18:15:00Z","v":102076,"vw":5.381313},{"c":5.385,"h":5.395,"l":5.365,"n":767,"o":5.375,"t":"2026-10-01T18:30:00Z","v":42859,"vw":5.37853},{"c":5.395,"h":5.395,"l":5.375,"n":910,"o":5.38,"t":"2026-10-01T18:45:00Z","v":60375,"vw":5.384021},{"c":5.4,"h":5.41,"l":5.39,"n":824,"o":5.395,"t":"2026-10-01T19:00:00Z","v":49391,"vw":5.397867},{"c":5.43,"h":5.44,"l":5.395,"n":1420,"o":5.405,"t":"2026-10-01T19:15:00Z","v":158686,"vw":5.4239},{"c":5.425,"h":5.45,"l":5.415,"n":2056,"o":5.435,"t":"2026-10-01T19:30:00Z","v":291069,"vw":5.440069},{"c":5.42,"h":5.45,"l":5.42,"n":7917,"o":5.425,"t":"2026-10-01T19:45:00Z","v":539530,"vw":5.433512},{"c":5.43,"h":5.43,"l":5.43,"n":21,"o":5.43,"t":"2026-10-01T20:00:00Z","v":420053,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-01T20:30:00Z","v":3500,"vw":5.43},{"c":5.35,"h":5.46,"l":5.35,"n":13,"o":5.45,"t":"2026-10-02T08:00:00Z","v":1107,"vw":5.412837},{"c":5.54,"h":5.58,"l":5.54,"n":2,"o":5.58,"t":"2026-10-02T12:30:00Z","v":2144,"vw":5.577705},{"c":5.58,"h":5.58,"l":5.54,"n":3,"o":5.54,"t":"2026-10-02T12:45:00Z","v":2200,"vw":5.578182},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-02T13:15:00Z","v":7100,"vw":5.58},{"c":5.485,"h":5.545,"l":5.4,"n":1061,"o":5.51,"t":"2026-10-02T13:30:00Z","v":198423,"vw":5.47138},{"c":5.475,"h":5.515,"l":5.465,"n":716,"o":5.485,"t":"2026-10-02T13:45:00Z","v":88273,"vw":5.486499},{"c":5.54,"h":5.55,"l":5.46,"n":926,"o":5.475,"t":"2026-10-02T14:00:00Z","v":75843,"vw":5.507131},{"c":5.575,"h":5.575,"l":5.52,"n":944,"o":5.545,"t":"2026-10-02T14:15:00Z","v":171616,"vw":5.553071},{"c":5.615,"h":5.62,"l":5.545,"n":1090,"o":5.575,"t":"2026-10-02T14:30:00Z","v":129173,"vw":5.583456},{"c":5.615,"h":5.635,"l":5.6,"n":903,"o":5.615,"t":"2026-10-02T14:45:00Z","v":95627,"vw":5.621355},{"c":5.605,"h":5.615,"l":5.58,"n":1062,"o":5.615,"t":"2026-10-02T15:00:00Z","v":163691,"vw":5.596933},{"c":5.625,"h":5.625,"l":5.58,"n":986,"o":5.605,"t":"2026-10-02T15:15:00Z","v":132733,"vw":5.597119},{"c":5.64,"h":5.645,"l":5.62,"n":774,"o":5.625,"t":"2026-10-02T15:30:00Z","v":85032,"vw":5.633557},{"c":5.675,"h":5.675,"l":5.6424,"n":699,"o":5.645,"t":"2026-10-02T15:45:00Z","v":52396,"vw":5.662616},{"c":5.595,"h":5.675,"l":5.595,"n":1032,"o":5.675,"t":"2026-10-02T16:00:00Z","v":194569,"vw":5.62164},{"c":5.58,"h":5.61,"l":5.57,"n":1079,"o":5.595,"t":"2026-10-02T16:15:00Z","v":164974,"vw":5.585265},{"c":5.574,"h":5.585,"l":5.55,"n":1365,"o":5.585,"t":"2026-10-02T16:30:00Z","v":279429,"vw":5.57174},{"c":5.58,"h":5.61,"l":5.58,"n":973,"o":5.58,"t":"2026-10-02T16:45:00Z","v":172434,"vw":5.59535},{"c":5.61,"h":5.62,"l":5.58,"n":708,"o":5.58,"t":"2026-10-02T17:00:00Z","v":41996,"vw":5.599237},{"c":5.595,"h":5.63,"l":5.59,"n":599,"o":5.61,"t":"2026-10-02T17:15:00Z","v":66873,"vw":5.607808},{"c":5.615,"h":5.62,"l":5.591,"n":446,"o":5.595,"t":"2026-10-02T17:30:00Z","v":35481,"vw":5.604516},{"c":5.605,"h":5.62,"l":5.595,"n":652,"o":5.615,"t":"2026-10-02T17:45:00Z","v":71992,"vw":5.60436},{"c":5.61,"h":5.615,"l":5.59,"n":573,"o":5.605,"t":"2026-10-02T18:00:00Z","v":43712,"vw":5.602948},{"c":5.605,"h":5.615,"l":5.59,"n":767,"o":5.615,"t":"2026-10-02T18:15:00Z","v":108612,"vw":5.602556},{"c":5.615,"h":5.615,"l":5.59,"n":720,"o":5.605,"t":"2026-10-02T18:30:00Z","v":125578,"vw":5.600957},{"c":5.585,"h":5.62,"l":5.565,"n":1509,"o":5.615,"t":"2026-10-02T18:45:00Z","v":298564,"vw":5.597312},{"c":5.585,"h":5.59,"l":5.57,"n":999,"o":5.59,"t":"2026-10-02T19:00:00Z","v":124038,"vw":5.581749},{"c":5.625,"h":5.625,"l":5.58,"n":911,"o":5.585,"t":"2026-10-02T19:15:00Z","v":145953,"vw":5.602233},{"c":5.615,"h":5.63,"l":5.61,"n":1189,"o":5.625,"t":"2026-10-02T19:30:00Z","v":132221,"vw":5.618181},{"c":5.605,"h":5.625,"l":5.55,"n":5889,"o":5.615,"t":"2026-10-02T19:45:00Z","v":979293,"vw":5.593384},{"c":5.6,"h":5.6,"l":5.6,"n":24,"o":5.6,"t":"2026-10-02T20:00:00Z","v":684336,"vw":5.6},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-02T21:15:00Z","v":1250,"vw":5.66},{"c":5.62,"h":5.645,"l":5.52,"n":550,"o":5.58,"t":"2026-10-05T13:30:00Z","v":82837,"vw":5.592962},{"c":5.565,"h":5.675,"l":5.55,"n":789,"o":5.63,"t":"2026-10-05T13:45:00Z","v":125671,"vw":5.61024},{"c":5.685,"h":5.69,"l":5.565,"n":923,"o":5.57,"t":"2026-10-05T14:00:00Z","v":152447,"vw":5.620148},{"c":5.69,"h":5.74,"l":5.675,"n":957,"o":5.69,"t":"2026-10-05T14:15:00Z","v":90625,"vw":5.698517},{"c":5.675,"h":5.685,"l":5.655,"n":855,"o":5.685,"t":"2026-10-05T14:30:00Z","v":62466,"vw":5.665956},{"c":5.665,"h":5.68,"l":5.661,"n":606,"o":5.675,"t":"2026-10-05T14:45:00Z","v":32731,"vw":5.669389},{"c":5.635,"h":5.68,"l":5.63,"n":791,"o":5.665,"t":"2026-10-05T15:00:00Z","v":63549,"vw":5.656021},{"c":5.64,"h":5.64,"l":5.63,"n":452,"o":5.635,"t":"2026-10-05T15:15:00Z","v":18468,"vw":5.635102},{"c":5.655,"h":5.66,"l":5.63,"n":600,"o":5.635,"t":"2026-10-05T15:30:00Z","v":49854,"vw":5.647215},{"c":5.69,"h":5.69,"l":5.655,"n":868,"o":5.655,"t":"2026-10-05T15:45:00Z","v":84679,"vw":5.675578},{"c":5.685,"h":5.695,"l":5.67,"n":742,"o":5.69,"t":"2026-10-05T16:00:00Z","v":62578,"vw":5.685337},{"c":5.69,"h":5.69,"l":5.675,"n":496,"o":5.685,"t":"2026-10-05T16:15:00Z","v":39992,"vw":5.681527},{"c":5.705,"h":5.705,"l":5.685,"n":546,"o":5.69,"t":"2026-10-05T16:30:00Z","v":35770,"vw":5.695803},{"c":5.705,"h":5.72,"l":5.7,"n":648,"o":5.705,"t":"2026-10-05T16:45:00Z","v":46060,"vw":5.710583},{"c":5.695,"h":5.705,"l":5.69,"n":509,"o":5.7,"t":"2026-10-05T17:00:00Z","v":48375,"vw":5.699537},{"c":5.685,"h":5.71,"l":5.68,"n":645,"o":5.695,"t":"2026-10-05T17:15:00Z","v":45429,"vw":5.697974},{"c":5.715,"h":5.72,"l":5.68,"n":621,"o":5.685,"t":"2026-10-05T17:30:00Z","v":42401,"vw":5.695822},{"c":5.705,"h":5.715,"l":5.695,"n":798,"o":5.715,"t":"2026-10-05T17:45:00Z","v":68087,"vw":5.70515},{"c":5.695,"h":5.71,"l":5.69,"n":544,"o":5.71,"t":"2026-10-05T18:00:00Z","v":40741,"vw":5.697129},{"c":5.685,"h":5.695,"l":5.68,"n":652,"o":5.695,"t":"2026-10-05T18:15:00Z","v":36315,"vw":5.687684},{"c":5.675,"h":5.695,"l":5.67,"n":919,"o":5.685,"t":"2026-10-05T18:30:00Z","v":59897,"vw":5.686257},{"c":5.7,"h":5.7,"l":5.665,"n":919,"o":5.675,"t":"2026-10-05T18:45:00Z","v":60451,"vw":5.675841},{"c":5.715,"h":5.715,"l":5.69,"n":799,"o":5.7,"t":"2026-10-05T19:00:00Z","v":77658,"vw":5.698261},{"c":5.675,"h":5.715,"l":5.675,"n":1422,"o":5.715,"t":"2026-10-05T19:15:00Z","v":194126,"vw":5.695199},{"c":5.665,"h":5.68,"l":5.65,"n":1554,"o":5.675,"t":"2026-10-05T19:30:00Z","v":180641,"vw":5.663705},{"c":5.665,"h":5.675,"l":5.63,"n":4004,"o":5.665,"t":"2026-10-05T19:45:00Z","v":572649,"vw":5.658573},{"c":5.65,"h":5.65,"l":5.65,"n":11,"o":5.65,"t":"2026-10-05T20:00:00Z","v":745751,"vw":5.65},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-05T22:15:00Z","v":120,"vw":5.72},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-06T12:15:00Z","v":1000,"vw":5.68},{"c":5.768,"h":5.8,"l":5.68,"n":412,"o":5.72,"t":"2026-10-06T13:30:00Z","v":106034,"vw":5.748435},{"c":5.945,"h":5.95,"l":5.77,"n":585,"o":5.77,"t":"2026-10-06T13:45:00Z","v":126714,"vw":5.866481},{"c":5.96,"h":5.99,"l":5.935,"n":588,"o":5.945,"t":"2026-10-06T14:00:00Z","v":237148,"vw":5.958657},{"c":5.91,"h":5.975,"l":5.895,"n":452,"o":5.97,"t":"2026-10-06T14:15:00Z","v":67342,"vw":5.924703},{"c":5.895,"h":5.945,"l":5.88,"n":1112,"o":5.915,"t":"2026-10-06T14:30:00Z","v":270811,"vw":5.926647},{"c":5.948,"h":5.95,"l":5.89,"n":642,"o":5.895,"t":"2026-10-06T14:45:00Z","v":104589,"vw":5.92788},{"c":5.964,"h":5.975,"l":5.944,"n":716,"o":5.944,"t":"2026-10-06T15:00:00Z","v":119370,"vw":5.961181},{"c":5.964,"h":5.985,"l":5.96,"n":522,"o":5.97,"t":"2026-10-06T15:15:00Z","v":74543,"vw":5.973458},{"c":5.955,"h":5.965,"l":5.948,"n":533,"o":5.96,"t":"2026-10-06T15:30:00Z","v":93714,"vw":5.955978},{"c":5.965,"h":5.98,"l":5.95,"n":421,"o":5.955,"t":"2026-10-06T15:45:00Z","v":45218,"vw":5.963246},{"c":5.954,"h":5.97,"l":5.94,"n":337,"o":5.97,"t":"2026-10-06T16:00:00Z","v":54900,"vw":5.957013},{"c":5.945,"h":5.96,"l":5.94,"n":330,"o":5.955,"t":"2026-10-06T16:15:00Z","v":23919,"vw":5.953439},{"c":5.925,"h":5.96,"l":5.914,"n":482,"o":5.945,"t":"2026-10-06T16:30:00Z","v":90504,"vw":5.936889},{"c":5.925,"h":5.94,"l":5.92,"n":401,"o":5.93,"t":"2026-10-06T16:45:00Z","v":53641,"vw":5.928077},{"c":5.925,"h":5.94,"l":5.92,"n":399,"o":5.925,"t":"2026-10-06T17:00:00Z","v":41010,"vw":5.932076},{"c":5.915,"h":5.93,"l":5.9,"n":321,"o":5.925,"t":"2026-10-06T17:15:00Z","v":30448,"vw":5.915878},{"c":5.93,"h":5.938,"l":5.91,"n":560,"o":5.915,"t":"2026-10-06T17:30:00Z","v":83317,"vw":5.924374},{"c":5.87,"h":5.93,"l":5.87,"n":703,"o":5.93,"t":"2026-10-06T17:45:00Z","v":159747,"vw":5.907746},{"c":5.875,"h":5.885,"l":5.86,"n":484,"o":5.875,"t":"2026-10-06T18:00:00Z","v":54217,"vw":5.873446},{"c":5.88,"h":5.89,"l":5.865,"n":502,"o":5.875,"t":"2026-10-06T18:15:00Z","v":62404,"vw":5.8758},{"c":5.895,"h":5.9,"l":5.875,"n":524,"o":5.88,"t":"2026-10-06T18:30:00Z","v":55436,"vw":5.891652},{"c":5.885,"h":5.9,"l":5.87,"n":767,"o":5.9,"t":"2026-10-06T18:45:00Z","v":69354,"vw":5.882802},{"c":5.875,"h":5.9,"l":5.875,"n":730,"o":5.885,"t":"2026-10-06T19:00:00Z","v":41948,"vw":5.886789},{"c":5.875,"h":5.88,"l":5.82,"n":1632,"o":5.875,"t":"2026-10-06T19:15:00Z","v":276074,"vw":5.853954},{"c":5.885,"h":5.92,"l":5.875,"n":1332,"o":5.88,"t":"2026-10-06T19:30:00Z","v":131791,"vw":5.895704},{"c":5.85,"h":5.9,"l":5.845,"n":4212,"o":5.885,"t":"2026-10-06T19:45:00Z","v":813667,"vw":5.8742},{"c":5.85,"h":5.858,"l":5.85,"n":28,"o":5.858,"t":"2026-10-06T20:00:00Z","v":482874,"vw":5.850004},{"c":5.85,"h":5.85,"l":5.85,"n":35,"o":5.85,"t":"2026-10-06T21:00:00Z","v":1613,"vw":5.85},{"c":5.82,"h":5.82,"l":5.82,"n":4,"o":5.82,"t":"2026-10-07T10:45:00Z","v":503,"vw":5.82},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-07T12:30:00Z","v":2000,"vw":5.3},{"c":5.735,"h":5.83,"l":5.68,"n":404,"o":5.83,"t":"2026-10-07T13:30:00Z","v":75941,"vw":5.743235},{"c":5.715,"h":5.75,"l":5.6901,"n":367,"o":5.74,"t":"2026-10-07T13:45:00Z","v":57839,"vw":5.714795},{"c":5.68,"h":5.725,"l":5.68,"n":657,"o":5.71,"t":"2026-10-07T14:00:00Z","v":71510,"vw":5.710425},{"c":5.63,"h":5.7,"l":5.63,"n":633,"o":5.685,"t":"2026-10-07T14:15:00Z","v":60301,"vw":5.662733},{"c":5.59,"h":5.65,"l":5.59,"n":525,"o":5.635,"t":"2026-10-07T14:30:00Z","v":56380,"vw":5.630249},{"c":5.565,"h":5.6,"l":5.55,"n":537,"o":5.595,"t":"2026-10-07T14:45:00Z","v":71012,"vw":5.565015},{"c":5.62,"h":5.625,"l":5.535,"n":881,"o":5.565,"t":"2026-10-07T15:00:00Z","v":139003,"vw":5.57854},{"c":5.63,"h":5.63,"l":5.585,"n":771,"o":5.615,"t":"2026-10-07T15:15:00Z","v":99271,"vw":5.603748},{"c":5.645,"h":5.65,"l":5.615,"n":843,"o":5.63,"t":"2026-10-07T15:30:00Z","v":115799,"vw":5.63134},{"c":5.65,"h":5.655,"l":5.62,"n":472,"o":5.645,"t":"2026-10-07T15:45:00Z","v":42515,"vw":5.636185},{"c":5.635,"h":5.655,"l":5.63,"n":449,"o":5.65,"t":"2026-10-07T16:00:00Z","v":47188,"vw":5.641864},{"c":5.63,"h":5.65,"l":5.62,"n":401,"o":5.64,"t":"2026-10-07T16:15:00Z","v":80740,"vw":5.632356},{"c":5.635,"h":5.65,"l":5.62,"n":436,"o":5.63,"t":"2026-10-07T16:30:00Z","v":577907,"vw":5.634648},{"c":5.6201,"h":5.65,"l":5.62,"n":328,"o":5.64,"t":"2026-10-07T16:45:00Z","v":31573,"vw":5.635552},{"c":5.655,"h":5.655,"l":5.625,"n":494,"o":5.625,"t":"2026-10-07T17:00:00Z","v":54035,"vw":5.637292},{"c":5.64,"h":5.6599,"l":5.635,"n":366,"o":5.65,"t":"2026-10-07T17:15:00Z","v":27973,"vw":5.645668},{"c":5.67,"h":5.67,"l":5.64,"n":477,"o":5.64,"t":"2026-10-07T17:30:00Z","v":67594,"vw":5.65486},{"c":5.655,"h":5.675,"l":5.655,"n":250,"o":5.665,"t":"2026-10-07T17:45:00Z","v":19115,"vw":5.663082},{"c":5.655,"h":5.675,"l":5.655,"n":835,"o":5.655,"t":"2026-10-07T18:00:00Z","v":45499,"vw":5.662956},{"c":5.685,"h":5.69,"l":5.66,"n":821,"o":5.66,"t":"2026-10-07T18:15:00Z","v":65349,"vw":5.671159},{"c":5.705,"h":5.715,"l":5.69,"n":927,"o":5.69,"t":"2026-10-07T18:30:00Z","v":58556,"vw":5.702082},{"c":5.705,"h":5.72,"l":5.705,"n":574,"o":5.71,"t":"2026-10-07T18:45:00Z","v":53762,"vw":5.712606},{"c":5.69,"h":5.71,"l":5.67,"n":887,"o":5.705,"t":"2026-10-07T19:00:00Z","v":61953,"vw":5.686694},{"c":5.705,"h":5.71,"l":5.68,"n":587,"o":5.685,"t":"2026-10-07T19:15:00Z","v":37687,"vw":5.698115},{"c":5.73,"h":5.75,"l":5.705,"n":1492,"o":5.705,"t":"2026-10-07T19:30:00Z","v":179334,"vw":5.732934},{"c":5.79,"h":5.79,"l":5.735,"n":2668,"o":5.735,"t":"2026-10-07T19:45:00Z","v":311599,"vw":5.774492},{"c":5.79,"h":5.79,"l":5.75,"n":38,"o":5.79,"t":"2026-10-07T20:00:00Z","v":1392489,"vw":5.789968},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-07T22:15:00Z","v":180,"vw":5.78},{"c":5.79,"h":5.79,"l":5.7899,"n":5,"o":5.79,"t":"2026-10-07T23:30:00Z","v":1701,"vw":5.789994},{"c":5.82,"h":5.82,"l":5.82,"n":3,"o":5.82,"t":"2026-10-07T23:45:00Z","v":201,"vw":5.82},{"c":5.53,"h":5.53,"l":5.53,"n":19,"o":5.53,"t":"2026-10-08T08:00:00Z","v":318,"vw":5.53},{"c":5.79,"h":5.79,"l":5.79,"n":5,"o":5.79,"t":"2026-10-08T12:00:00Z","v":4001,"vw":5.79},{"c":5.65,"h":5.65,"l":5.65,"n":10,"o":5.65,"t":"2026-10-08T13:00:00Z","v":757,"vw":5.65},{"c":5.644,"h":5.675,"l":5.6,"n":506,"o":5.65,"t":"2026-10-08T13:30:00Z","v":77472,"vw":5.639695},{"c":5.625,"h":5.655,"l":5.61,"n":511,"o":5.645,"t":"2026-10-08T13:45:00Z","v":40670,"vw":5.627433},{"c":5.645,"h":5.665,"l":5.615,"n":716,"o":5.63,"t":"2026-10-08T14:00:00Z","v":60964,"vw":5.635711},{"c":5.655,"h":5.68,"l":5.645,"n":383,"o":5.645,"t":"2026-10-08T14:15:00Z","v":44516,"vw":5.665272},{"c":5.675,"h":5.68,"l":5.64,"n":721,"o":5.655,"t":"2026-10-08T14:30:00Z","v":102161,"vw":5.653932},{"c":5.69,"h":5.7,"l":5.655,"n":446,"o":5.6799,"t":"2026-10-08T14:45:00Z","v":50288,"vw":5.670326},{"c":5.67,"h":5.71,"l":5.67,"n":375,"o":5.695,"t":"2026-10-08T15:00:00Z","v":29532,"vw":5.692707},{"c":5.665,"h":5.67,"l":5.65,"n":444,"o":5.67,"t":"2026-10-08T15:15:00Z","v":36120,"vw":5.659649},{"c":5.63,"h":5.67,"l":5.625,"n":620,"o":5.665,"t":"2026-10-08T15:30:00Z","v":90457,"vw":5.654441},{"c":5.6,"h":5.64,"l":5.59,"n":1604,"o":5.625,"t":"2026-10-08T15:45:00Z","v":156577,"vw":5.610131},{"c":5.625,"h":5.65,"l":5.59,"n":1333,"o":5.6,"t":"2026-10-08T16:00:00Z","v":196864,"vw":5.612093},{"c":5.63,"h":5.685,"l":5.62,"n":1517,"o":5.63,"t":"2026-10-08T16:15:00Z","v":273473,"vw":5.648139},{"c":5.575,"h":5.635,"l":5.57,"n":889,"o":5.63,"t":"2026-10-08T16:30:00Z","v":134505,"vw":5.617216},{"c":5.61,"h":5.62,"l":5.56,"n":2253,"o":5.57,"t":"2026-10-08T16:45:00Z","v":411870,"vw":5.593365},{"c":5.625,"h":5.625,"l":5.56,"n":596,"o":5.605,"t":"2026-10-08T17:00:00Z","v":73599,"vw":5.582795},{"c":5.575,"h":5.635,"l":5.56,"n":1786,"o":5.62,"t":"2026-10-08T17:15:00Z","v":436519,"vw":5.586637},{"c":5.63,"h":5.63,"l":5.575,"n":852,"o":5.58,"t":"2026-10-08T17:30:00Z","v":328824,"vw":5.583357},{"c":5.62,"h":5.63,"l":5.61,"n":683,"o":5.625,"t":"2026-10-08T17:45:00Z","v":72681,"vw":5.618271},{"c":5.645,"h":5.65,"l":5.61,"n":687,"o":5.625,"t":"2026-10-08T18:00:00Z","v":62676,"vw":5.634631},{"c":5.635,"h":5.655,"l":5.62,"n":689,"o":5.64,"t":"2026-10-08T18:15:00Z","v":59560,"vw":5.636042},{"c":5.64,"h":5.66,"l":5.635,"n":935,"o":5.64,"t":"2026-10-08T18:30:00Z","v":121322,"vw":5.64953},{"c":5.63,"h":5.64,"l":5.625,"n":606,"o":5.635,"t":"2026-10-08T18:45:00Z","v":38349,"vw":5.632906},{"c":5.645,"h":5.65,"l":5.615,"n":885,"o":5.6388,"t":"2026-10-08T19:00:00Z","v":88872,"vw":5.632351},{"c":5.66,"h":5.67,"l":5.63,"n":1014,"o":5.645,"t":"2026-10-08T19:15:00Z","v":98542,"vw":5.652209},{"c":5.66,"h":5.675,"l":5.65,"n":1195,"o":5.665,"t":"2026-10-08T19:30:00Z","v":117109,"vw":5.664402},{"c":5.69,"h":5.7,"l":5.665,"n":3133,"o":5.665,"t":"2026-10-08T19:45:00Z","v":363542,"vw":5.68458},{"c":5.69,"h":5.69,"l":5.69,"n":27,"o":5.69,"t":"2026-10-08T20:00:00Z","v":1879351,"vw":5.69},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-08T20:30:00Z","v":2915,"vw":5.69},{"c":5.68,"h":5.69,"l":5.68,"n":5,"o":5.68,"t":"2026-10-09T08:00:00Z","v":3193,"vw":5.682506},{"c":5.75,"h":5.75,"l":5.75,"n":5,"o":5.75,"t":"2026-10-09T08:45:00Z","v":1054,"vw":5.75},{"c":5.685,"h":5.77,"l":5.655,"n":278,"o":5.72,"t":"2026-10-09T13:30:00Z","v":59836,"vw":5.694851},{"c":5.66,"h":5.68,"l":5.63,"n":177,"o":5.68,"t":"2026-10-09T13:45:00Z","v":13849,"vw":5.653047},{"c":5.655,"h":5.685,"l":5.655,"n":297,"o":5.665,"t":"2026-10-09T14:00:00Z","v":36029,"vw":5.659886},{"c":5.675,"h":5.685,"l":5.655,"n":375,"o":5.655,"t":"2026-10-09T14:15:00Z","v":37036,"vw":5.670942},{"c":5.66,"h":5.68,"l":5.65,"n":366,"o":5.675,"t":"2026-10-09T14:30:00Z","v":34034,"vw":5.658029},{"c":5.655,"h":5.665,"l":5.6426,"n":467,"o":5.655,"t":"2026-10-09T14:45:00Z","v":63695,"vw":5.653371},{"c":5.685,"h":5.685,"l":5.655,"n":353,"o":5.655,"t":"2026-10-09T15:00:00Z","v":35072,"vw":5.677857},{"c":5.685,"h":5.69,"l":5.68,"n":239,"o":5.685,"t":"2026-10-09T15:15:00Z","v":11741,"vw":5.684256},{"c":5.675,"h":5.685,"l":5.665,"n":378,"o":5.68,"t":"2026-10-09T15:30:00Z","v":33540,"vw":5.674027},{"c":5.68,"h":5.685,"l":5.675,"n":222,"o":5.675,"t":"2026-10-09T15:45:00Z","v":9371,"vw":5.679201},{"c":5.685,"h":5.685,"l":5.675,"n":285,"o":5.68,"t":"2026-10-09T16:00:00Z","v":13492,"vw":5.67998},{"c":5.665,"h":5.685,"l":5.655,"n":349,"o":5.68,"t":"2026-10-09T16:15:00Z","v":22770,"vw":5.670966},{"c":5.665,"h":5.6788,"l":5.665,"n":522,"o":5.67,"t":"2026-10-09T16:30:00Z","v":20445,"vw":5.670591},{"c":5.685,"h":5.685,"l":5.655,"n":757,"o":5.665,"t":"2026-10-09T16:45:00Z","v":85873,"vw":5.672669},{"c":5.685,"h":5.7,"l":5.685,"n":347,"o":5.685,"t":"2026-10-09T17:00:00Z","v":18311,"vw":5.691599},{"c":5.685,"h":5.7,"l":5.685,"n":240,"o":5.685,"t":"2026-10-09T17:15:00Z","v":20150,"vw":5.690799},{"c":5.69,"h":5.7,"l":5.685,"n":384,"o":5.685,"t":"2026-10-09T17:30:00Z","v":31782,"vw":5.691225},{"c":5.7,"h":5.7,"l":5.685,"n":337,"o":5.69,"t":"2026-10-09T17:45:00Z","v":27347,"vw":5.691099},{"c":5.675,"h":5.7,"l":5.6726,"n":465,"o":5.7,"t":"2026-10-09T18:00:00Z","v":56165,"vw":5.68701},{"c":5.675,"h":5.68,"l":5.67,"n":251,"o":5.675,"t":"2026-10-09T18:15:00Z","v":9103,"vw":5.674399},{"c":5.675,"h":5.68,"l":5.67,"n":363,"o":5.675,"t":"2026-10-09T18:30:00Z","v":20463,"vw":5.677351},{"c":5.675,"h":5.685,"l":5.6701,"n":461,"o":5.6701,"t":"2026-10-09T18:45:00Z","v":31873,"vw":5.678956},{"c":5.67,"h":5.685,"l":5.67,"n":352,"o":5.675,"t":"2026-10-09T19:00:00Z","v":17473,"vw":5.678239},{"c":5.655,"h":5.68,"l":5.65,"n":608,"o":5.67,"t":"2026-10-09T19:15:00Z","v":36403,"vw":5.666241},{"c":5.655,"h":5.66,"l":5.635,"n":863,"o":5.655,"t":"2026-10-09T19:30:00Z","v":77540,"vw":5.646042},{"c":5.67,"h":5.7,"l":5.655,"n":2573,"o":5.66,"t":"2026-10-09T19:45:00Z","v":403996,"vw":5.679422},{"c":5.67,"h":5.67,"l":5.67,"n":24,"o":5.67,"t":"2026-10-09T20:00:00Z","v":369999,"vw":5.67},{"c":5.62,"h":5.62,"l":5.62,"n":10,"o":5.62,"t":"2026-10-12T12:00:00Z","v":3009,"vw":5.62},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-12T12:15:00Z","v":500,"vw":5.75},{"c":5.64,"h":5.64,"l":5.64,"n":8,"o":5.64,"t":"2026-10-12T13:00:00Z","v":778,"vw":5.64},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-12T13:15:00Z","v":100,"vw":5.66},{"c":5.53,"h":5.59,"l":5.49,"n":540,"o":5.56,"t":"2026-10-12T13:30:00Z","v":160143,"vw":5.552131},{"c":5.465,"h":5.525,"l":5.445,"n":567,"o":5.525,"t":"2026-10-12T13:45:00Z","v":178387,"vw":5.473924},{"c":5.485,"h":5.485,"l":5.45,"n":707,"o":5.46,"t":"2026-10-12T14:00:00Z","v":98089,"vw":5.461063},{"c":5.47,"h":5.48,"l":5.45,"n":1191,"o":5.48,"t":"2026-10-12T14:15:00Z","v":202536,"vw":5.465688},{"c":5.475,"h":5.48,"l":5.45,"n":544,"o":5.465,"t":"2026-10-12T14:30:00Z","v":60640,"vw":5.461486},{"c":5.465,"h":5.48,"l":5.455,"n":526,"o":5.475,"t":"2026-10-12T14:45:00Z","v":43017,"vw":5.463976},{"c":5.485,"h":5.49,"l":5.46,"n":611,"o":5.465,"t":"2026-10-12T15:00:00Z","v":75041,"vw":5.479359},{"c":5.465,"h":5.49,"l":5.465,"n":516,"o":5.485,"t":"2026-10-12T15:15:00Z","v":37113,"vw":5.474976},{"c":5.495,"h":5.5,"l":5.46,"n":707,"o":5.47,"t":"2026-10-12T15:30:00Z","v":95785,"vw":5.487359},{"c":5.465,"h":5.495,"l":5.465,"n":717,"o":5.49,"t":"2026-10-12T15:45:00Z","v":88532,"vw":5.479644},{"c":5.475,"h":5.485,"l":5.465,"n":422,"o":5.47,"t":"2026-10-12T16:00:00Z","v":53803,"vw":5.476668},{"c":5.455,"h":5.475,"l":5.45,"n":509,"o":5.47,"t":"2026-10-12T16:15:00Z","v":62608,"vw":5.463202},{"c":5.465,"h":5.48,"l":5.455,"n":796,"o":5.455,"t":"2026-10-12T16:30:00Z","v":103461,"vw":5.467553},{"c":5.455,"h":5.47,"l":5.45,"n":525,"o":5.465,"t":"2026-10-12T16:45:00Z","v":56939,"vw":5.459858},{"c":5.485,"h":5.495,"l":5.45,"n":648,"o":5.455,"t":"2026-10-12T17:00:00Z","v":89987,"vw":5.474643},{"c":5.495,"h":5.5,"l":5.48,"n":405,"o":5.485,"t":"2026-10-12T17:15:00Z","v":45572,"vw":5.49029},{"c":5.475,"h":5.495,"l":5.475,"n":386,"o":5.49,"t":"2026-10-12T17:30:00Z","v":35410,"vw":5.486256},{"c":5.465,"h":5.475,"l":5.465,"n":491,"o":5.475,"t":"2026-10-12T17:45:00Z","v":61545,"vw":5.469705},{"c":5.475,"h":5.49,"l":5.465,"n":714,"o":5.465,"t":"2026-10-12T18:00:00Z","v":98290,"vw":5.478209},{"c":5.46,"h":5.48,"l":5.46,"n":525,"o":5.475,"t":"2026-10-12T18:15:00Z","v":66419,"vw":5.471311},{"c":5.455,"h":5.47,"l":5.44,"n":663,"o":5.47,"t":"2026-10-12T18:30:00Z","v":137290,"vw":5.45775},{"c":5.415,"h":5.46,"l":5.415,"n":807,"o":5.455,"t":"2026-10-12T18:45:00Z","v":79875,"vw":5.437749},{"c":5.405,"h":5.44,"l":5.4,"n":770,"o":5.42,"t":"2026-10-12T19:00:00Z","v":130738,"vw":5.425006},{"c":5.425,"h":5.43,"l":5.4,"n":712,"o":5.405,"t":"2026-10-12T19:15:00Z","v":113541,"vw":5.415521},{"c":5.45,"h":5.45,"l":5.415,"n":1106,"o":5.425,"t":"2026-10-12T19:30:00Z","v":143376,"vw":5.428773},{"c":5.38,"h":5.45,"l":5.38,"n":2962,"o":5.445,"t":"2026-10-12T19:45:00Z","v":421816,"vw":5.407159},{"c":5.4,"h":5.4,"l":5.39,"n":20,"o":5.39,"t":"2026-10-12T20:00:00Z","v":494976,"vw":5.390003},{"c":5.4303,"h":5.45,"l":5.4303,"n":8,"o":5.45,"t":"2026-10-12T20:30:00Z","v":1839,"vw":5.44015},{"c":5.41,"h":5.41,"l":5.41,"n":5,"o":5.41,"t":"2026-10-12T23:15:00Z","v":4012,"vw":5.41},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-12T23:30:00Z","v":100,"vw":5.42},{"c":5.47,"h":5.47,"l":5.47,"n":2,"o":5.47,"t":"2026-10-12T23:45:00Z","v":175,"vw":5.47},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-13T12:45:00Z","v":100,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":5,"o":5.4,"t":"2026-10-13T13:00:00Z","v":205,"vw":5.4},{"c":5.405,"h":5.425,"l":5.35,"n":395,"o":5.42,"t":"2026-10-13T13:30:00Z","v":74454,"vw":5.402228},{"c":5.27,"h":5.42,"l":5.27,"n":1488,"o":5.405,"t":"2026-10-13T13:45:00Z","v":491584,"vw":5.306552},{"c":5.215,"h":5.3,"l":5.21,"n":1536,"o":5.27,"t":"2026-10-13T14:00:00Z","v":577393,"vw":5.255603},{"c":5.23,"h":5.24,"l":5.215,"n":408,"o":5.215,"t":"2026-10-13T14:15:00Z","v":49440,"vw":5.226579},{"c":5.235,"h":5.245,"l":5.21,"n":542,"o":5.235,"t":"2026-10-13T14:30:00Z","v":57321,"vw":5.225906},{"c":5.235,"h":5.2388,"l":5.225,"n":545,"o":5.235,"t":"2026-10-13T14:45:00Z","v":65108,"vw":5.233907},{"c":5.34,"h":5.34,"l":5.235,"n":3385,"o":5.235,"t":"2026-10-13T15:00:00Z","v":1328622,"vw":5.300455},{"c":5.315,"h":5.34,"l":5.3,"n":775,"o":5.34,"t":"2026-10-13T15:15:00Z","v":131478,"vw":5.320365},{"c":5.315,"h":5.32,"l":5.31,"n":394,"o":5.315,"t":"2026-10-13T15:30:00Z","v":22328,"vw":5.312832},{"c":5.315,"h":5.325,"l":5.3,"n":677,"o":5.31,"t":"2026-10-13T15:45:00Z","v":59712,"vw":5.312431},{"c":5.315,"h":5.3212,"l":5.31,"n":511,"o":5.315,"t":"2026-10-13T16:00:00Z","v":29393,"vw":5.316775},{"c":5.345,"h":5.345,"l":5.315,"n":710,"o":5.315,"t":"2026-10-13T16:15:00Z","v":51136,"vw":5.33385},{"c":5.395,"h":5.4,"l":5.345,"n":1102,"o":5.345,"t":"2026-10-13T16:30:00Z","v":129970,"vw":5.360958},{"c":5.46,"h":5.465,"l":5.39,"n":1190,"o":5.395,"t":"2026-10-13T16:45:00Z","v":168792,"vw":5.429615},{"c":5.435,"h":5.46,"l":5.43,"n":655,"o":5.455,"t":"2026-10-13T17:00:00Z","v":55719,"vw":5.43907},{"c":5.465,"h":5.47,"l":5.43,"n":833,"o":5.435,"t":"2026-10-13T17:15:00Z","v":72119,"vw":5.452836},{"c":5.515,"h":5.515,"l":5.46,"n":1428,"o":5.465,"t":"2026-10-13T17:30:00Z","v":150349,"vw":5.491238},{"c":5.505,"h":5.525,"l":5.49,"n":662,"o":5.515,"t":"2026-10-13T17:45:00Z","v":70679,"vw":5.511145},{"c":5.54,"h":5.55,"l":5.49,"n":1083,"o":5.5,"t":"2026-10-13T18:00:00Z","v":138421,"vw":5.520308},{"c":5.535,"h":5.54,"l":5.53,"n":612,"o":5.535,"t":"2026-10-13T18:15:00Z","v":35959,"vw":5.535025},{"c":5.525,"h":5.54,"l":5.51,"n":720,"o":5.535,"t":"2026-10-13T18:30:00Z","v":67544,"vw":5.5226},{"c":5.535,"h":5.54,"l":5.515,"n":651,"o":5.525,"t":"2026-10-13T18:45:00Z","v":51072,"vw":5.526444},{"c":5.535,"h":5.5475,"l":5.53,"n":774,"o":5.535,"t":"2026-10-13T19:00:00Z","v":61072,"vw":5.536823},{"c":5.525,"h":5.54,"l":5.525,"n":833,"o":5.53,"t":"2026-10-13T19:15:00Z","v":86517,"vw":5.53307},{"c":5.515,"h":5.53,"l":5.505,"n":1254,"o":5.525,"t":"2026-10-13T19:30:00Z","v":152684,"vw":5.514898},{"c":5.49,"h":5.53,"l":5.49,"n":3586,"o":5.515,"t":"2026-10-13T19:45:00Z","v":502337,"vw":5.508682},{"c":5.5,"h":5.5,"l":5.5,"n":15,"o":5.5,"t":"2026-10-13T20:00:00Z","v":484235,"vw":5.5},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-13T20:15:00Z","v":4000,"vw":5.51},{"c":5.21,"h":5.21,"l":5.21,"n":4,"o":5.21,"t":"2026-10-14T13:15:00Z","v":394,"vw":5.21},{"c":5.375,"h":5.4,"l":5.31,"n":631,"o":5.31,"t":"2026-10-14T13:30:00Z","v":116017,"vw":5.352819},{"c":5.34,"h":5.39,"l":5.335,"n":675,"o":5.38,"t":"2026-10-14T13:45:00Z","v":88436,"vw":5.369453},{"c":5.305,"h":5.35,"l":5.29,"n":797,"o":5.345,"t":"2026-10-14T14:00:00Z","v":105937,"vw":5.314926},{"c":5.335,"h":5.345,"l":5.295,"n":582,"o":5.305,"t":"2026-10-14T14:15:00Z","v":231567,"vw":5.306772},{"c":5.385,"h":5.39,"l":5.335,"n":521,"o":5.335,"t":"2026-10-14T14:30:00Z","v":33127,"vw":5.361292},{"c":5.365,"h":5.385,"l":5.33,"n":772,"o":5.38,"t":"2026-10-14T14:45:00Z","v":83013,"vw":5.353817},{"c":5.305,"h":5.375,"l":5.305,"n":727,"o":5.37,"t":"2026-10-14T15:00:00Z","v":87960,"vw":5.341701},{"c":5.33,"h":5.33,"l":5.3,"n":637,"o":5.3099,"t":"2026-10-14T15:15:00Z","v":68237,"vw":5.312646},{"c":5.2915,"h":5.33,"l":5.285,"n":1997,"o":5.325,"t":"2026-10-14T15:30:00Z","v":555395,"vw":5.297621},{"c":5.29,"h":5.3,"l":5.28,"n":700,"o":5.295,"t":"2026-10-14T15:45:00Z","v":101314,"vw":5.293025},{"c":5.27,"h":5.31,"l":5.27,"n":424,"o":5.289,"t":"2026-10-14T16:00:00Z","v":40726,"vw":5.289045},{"c":5.265,"h":5.275,"l":5.25,"n":620,"o":5.27,"t":"2026-10-14T16:15:00Z","v":105356,"vw":5.260042},{"c":5.265,"h":5.27,"l":5.25,"n":567,"o":5.27,"t":"2026-10-14T16:30:00Z","v":68344,"vw":5.263239},{"c":5.275,"h":5.275,"l":5.25,"n":592,"o":5.265,"t":"2026-10-14T16:45:00Z","v":77245,"vw":5.265593},{"c":5.24,"h":5.275,"l":5.24,"n":635,"o":5.275,"t":"2026-10-14T17:00:00Z","v":368474,"vw":5.253866},{"c":5.205,"h":5.245,"l":5.205,"n":652,"o":5.2411,"t":"2026-10-14T17:15:00Z","v":73114,"vw":5.227069},{"c":5.195,"h":5.21,"l":5.19,"n":498,"o":5.21,"t":"2026-10-14T17:30:00Z","v":44562,"vw":5.200423},{"c":5.175,"h":5.1988,"l":5.17,"n":500,"o":5.195,"t":"2026-10-14T17:45:00Z","v":77727,"vw":5.184567},{"c":5.131,"h":5.175,"l":5.13,"n":1169,"o":5.17,"t":"2026-10-14T18:00:00Z","v":151378,"vw":5.146701},{"c":5.125,"h":5.135,"l":5.11,"n":1376,"o":5.135,"t":"2026-10-14T18:15:00Z","v":229254,"vw":5.123144},{"c":5.085,"h":5.125,"l":5.085,"n":962,"o":5.125,"t":"2026-10-14T18:30:00Z","v":87657,"vw":5.111591},{"c":5.125,"h":5.125,"l":5.085,"n":1797,"o":5.085,"t":"2026-10-14T18:45:00Z","v":192424,"vw":5.110751},{"c":5.1201,"h":5.13,"l":5.1,"n":814,"o":5.125,"t":"2026-10-14T19:00:00Z","v":154772,"vw":5.119581},{"c":5.175,"h":5.18,"l":5.115,"n":1683,"o":5.125,"t":"2026-10-14T19:15:00Z","v":265923,"vw":5.156381},{"c":5.145,"h":5.2,"l":5.13,"n":1876,"o":5.18,"t":"2026-10-14T19:30:00Z","v":234825,"vw":5.165255},{"c":5.2,"h":5.21,"l":5.14,"n":3950,"o":5.15,"t":"2026-10-14T19:45:00Z","v":619798,"vw":5.178216},{"c":5.19,"h":5.19,"l":5.19,"n":11,"o":5.19,"t":"2026-10-14T20:00:00Z","v":542646,"vw":5.19},{"c":4.9,"h":5.07,"l":4.9,"n":19,"o":5.07,"t":"2026-10-15T10:00:00Z","v":9797,"vw":5.022717},{"c":5.06,"h":5.08,"l":5.04,"n":7,"o":5.05,"t":"2026-10-15T10:15:00Z","v":6656,"vw":5.062975},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-15T10:30:00Z","v":1000,"vw":5.09},{"c":5.01,"h":5.06,"l":5.01,"n":9,"o":5.05,"t":"2026-10-15T10:45:00Z","v":4200,"vw":5.05619},{"c":4.99,"h":5.04,"l":4.95,"n":43,"o":5.0001,"t":"2026-10-15T11:00:00Z","v":32947,"vw":4.999389},{"c":5.01,"h":5.01,"l":4.98,"n":16,"o":4.98,"t":"2026-10-15T11:15:00Z","v":68033,"vw":4.999459},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-15T12:45:00Z","v":200,"vw":4.95},{"c":4.9,"h":4.95,"l":4.9,"n":23,"o":4.9,"t":"2026-10-15T13:00:00Z","v":26953,"vw":4.902199},{"c":4.81,"h":4.95,"l":4.81,"n":36,"o":4.95,"t":"2026-10-15T13:15:00Z","v":18847,"vw":4.848404},{"c":4.935,"h":5,"l":4.775,"n":1444,"o":4.89,"t":"2026-10-15T13:30:00Z","v":482107,"vw":4.892474},{"c":4.93,"h":5.02,"l":4.89,"n":1579,"o":4.93,"t":"2026-10-15T13:45:00Z","v":291425,"vw":4.950824},{"c":4.96,"h":5.01,"l":4.93,"n":1935,"o":4.935,"t":"2026-10-15T14:00:00Z","v":264581,"vw":4.95825},{"c":4.924,"h":4.96,"l":4.92,"n":948,"o":4.955,"t":"2026-10-15T14:15:00Z","v":158232,"vw":4.947227},{"c":4.985,"h":4.99,"l":4.915,"n":1187,"o":4.92,"t":"2026-10-15T14:30:00Z","v":167459,"vw":4.947843},{"c":5.035,"h":5.035,"l":4.96,"n":2682,"o":4.985,"t":"2026-10-15T14:45:00Z","v":531580,"vw":5.000327},{"c":5.15,"h":5.2,"l":5.025,"n":5412,"o":5.035,"t":"2026-10-15T15:00:00Z","v":1485481,"vw":5.130731},{"c":5.1,"h":5.16,"l":5.07,"n":2937,"o":5.145,"t":"2026-10-15T15:15:00Z","v":715917,"vw":5.129338},{"c":5.05,"h":5.105,"l":5.05,"n":1158,"o":5.105,"t":"2026-10-15T15:30:00Z","v":194794,"vw":5.079812},{"c":5.055,"h":5.075,"l":5.05,"n":1053,"o":5.05,"t":"2026-10-15T15:45:00Z","v":224477,"vw":5.064262},{"c":5.055,"h":5.105,"l":5.045,"n":1453,"o":5.055,"t":"2026-10-15T16:00:00Z","v":348246,"vw":5.076129},{"c":5.055,"h":5.07,"l":5.05,"n":588,"o":5.055,"t":"2026-10-15T16:15:00Z","v":80807,"vw":5.058983},{"c":5.025,"h":5.07,"l":5.02,"n":744,"o":5.05,"t":"2026-10-15T16:30:00Z","v":95271,"vw":5.050404},{"c":5,"h":5.035,"l":4.99,"n":560,"o":5.025,"t":"2026-10-15T16:45:00Z","v":58620,"vw":5.008906},{"c":5.075,"h":5.075,"l":4.99,"n":1560,"o":5,"t":"2026-10-15T17:00:00Z","v":403198,"vw":5.040849},{"c":5.1,"h":5.155,"l":5.075,"n":2271,"o":5.08,"t":"2026-10-15T17:15:00Z","v":369288,"vw":5.120299},{"c":5.085,"h":5.11,"l":5.08,"n":824,"o":5.1,"t":"2026-10-15T17:30:00Z","v":180549,"vw":5.089054},{"c":5.13,"h":5.15,"l":5.085,"n":2690,"o":5.085,"t":"2026-10-15T17:45:00Z","v":661602,"vw":5.128221},{"c":5.085,"h":5.13,"l":5.085,"n":925,"o":5.125,"t":"2026-10-15T18:00:00Z","v":175147,"vw":5.115026},{"c":5.085,"h":5.1,"l":5.07,"n":908,"o":5.085,"t":"2026-10-15T18:15:00Z","v":152084,"vw":5.085434},{"c":5.065,"h":5.09,"l":5.06,"n":956,"o":5.08,"t":"2026-10-15T18:30:00Z","v":180234,"vw":5.073871},{"c":5.07,"h":5.08,"l":5.06,"n":954,"o":5.065,"t":"2026-10-15T18:45:00Z","v":137201,"vw":5.072126},{"c":5.075,"h":5.08,"l":5.06,"n":1040,"o":5.07,"t":"2026-10-15T19:00:00Z","v":147171,"vw":5.071374},{"c":5.085,"h":5.09,"l":5.05,"n":1615,"o":5.075,"t":"2026-10-15T19:15:00Z","v":223923,"vw":5.070382},{"c":5.065,"h":5.095,"l":5.065,"n":1574,"o":5.08,"t":"2026-10-15T19:30:00Z","v":200221,"vw":5.083687},{"c":5.1,"h":5.1,"l":5.05,"n":3729,"o":5.06,"t":"2026-10-15T19:45:00Z","v":779215,"vw":5.080313},{"c":5.1,"h":5.1,"l":5.1,"n":20,"o":5.1,"t":"2026-10-15T20:00:00Z","v":681612,"vw":5.1},{"c":5.165,"h":5.165,"l":5.08,"n":506,"o":5.08,"t":"2026-10-16T13:30:00Z","v":93699,"vw":5.10207},{"c":5.12,"h":5.205,"l":5.095,"n":949,"o":5.17,"t":"2026-10-16T13:45:00Z","v":138737,"vw":5.144272},{"c":5.08,"h":5.13,"l":5.075,"n":986,"o":5.11,"t":"2026-10-16T14:00:00Z","v":111571,"vw":5.10116},{"c":5.095,"h":5.1,"l":5.073,"n":480,"o":5.08,"t":"2026-10-16T14:15:00Z","v":68161,"vw":5.091268},{"c":5.09,"h":5.115,"l":5.075,"n":579,"o":5.095,"t":"2026-10-16T14:30:00Z","v":98206,"vw":5.090326},{"c":5.115,"h":5.12,"l":5.085,"n":811,"o":5.085,"t":"2026-10-16T14:45:00Z","v":106547,"vw":5.101472},{"c":5.115,"h":5.135,"l":5.08,"n":1351,"o":5.11,"t":"2026-10-16T15:00:00Z","v":224883,"vw":5.107625},{"c":5.045,"h":5.13,"l":5.045,"n":1129,"o":5.115,"t":"2026-10-16T15:15:00Z","v":169876,"vw":5.102364},{"c":5.045,"h":5.08,"l":5.04,"n":972,"o":5.05,"t":"2026-10-16T15:30:00Z","v":129066,"vw":5.058173},{"c":5.02,"h":5.06,"l":5.01,"n":1051,"o":5.05,"t":"2026-10-16T15:45:00Z","v":165415,"vw":5.037705},{"c":5.02,"h":5.0289,"l":5.01,"n":548,"o":5.02,"t":"2026-10-16T16:00:00Z","v":43844,"vw":5.018855},{"c":4.975,"h":5.03,"l":4.975,"n":957,"o":5.02,"t":"2026-10-16T16:15:00Z","v":108894,"vw":4.998117},{"c":4.985,"h":4.985,"l":4.96,"n":1000,"o":4.97,"t":"2026-10-16T16:30:00Z","v":137294,"vw":4.973931},{"c":4.97,"h":4.98,"l":4.95,"n":797,"o":4.98,"t":"2026-10-16T16:45:00Z","v":135522,"vw":4.967403},{"c":4.945,"h":4.965,"l":4.92,"n":635,"o":4.965,"t":"2026-10-16T17:00:00Z","v":96954,"vw":4.940508},{"c":4.965,"h":4.97,"l":4.92,"n":636,"o":4.945,"t":"2026-10-16T17:15:00Z","v":82114,"vw":4.934436},{"c":4.99,"h":4.99,"l":4.95,"n":688,"o":4.965,"t":"2026-10-16T17:30:00Z","v":121084,"vw":4.972053},{"c":4.935,"h":4.99,"l":4.935,"n":831,"o":4.99,"t":"2026-10-16T17:45:00Z","v":97453,"vw":4.960914},{"c":4.925,"h":4.94,"l":4.92,"n":1134,"o":4.93,"t":"2026-10-16T18:00:00Z","v":132432,"vw":4.928416},{"c":4.8888,"h":4.94,"l":4.88,"n":1056,"o":4.93,"t":"2026-10-16T18:15:00Z","v":152129,"vw":4.898778},{"c":4.89,"h":4.89,"l":4.875,"n":946,"o":4.885,"t":"2026-10-16T18:30:00Z","v":132456,"vw":4.881779},{"c":4.885,"h":4.9,"l":4.87,"n":879,"o":4.885,"t":"2026-10-16T18:45:00Z","v":105637,"vw":4.884063},{"c":4.885,"h":4.89,"l":4.855,"n":1210,"o":4.885,"t":"2026-10-16T19:00:00Z","v":192421,"vw":4.872313},{"c":4.885,"h":4.9,"l":4.875,"n":1002,"o":4.885,"t":"2026-10-16T19:15:00Z","v":127316,"vw":4.887914},{"c":4.865,"h":4.9,"l":4.855,"n":1567,"o":4.885,"t":"2026-10-16T19:30:00Z","v":287419,"vw":4.872501},{"c":4.835,"h":4.88,"l":4.83,"n":3766,"o":4.865,"t":"2026-10-16T19:45:00Z","v":787555,"vw":4.849695},{"c":4.84,"h":4.84,"l":4.84,"n":20,"o":4.84,"t":"2026-10-16T20:00:00Z","v":854737,"vw":4.84},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-19T12:30:00Z","v":344,"vw":4.82},{"c":4.74,"h":4.8236,"l":4.7,"n":1769,"o":4.8,"t":"2026-10-19T13:30:00Z","v":401191,"vw":4.764348},{"c":4.695,"h":4.75,"l":4.665,"n":1216,"o":4.75,"t":"2026-10-19T13:45:00Z","v":224005,"vw":4.690876},{"c":4.745,"h":4.755,"l":4.695,"n":983,"o":4.695,"t":"2026-10-19T14:00:00Z","v":117089,"vw":4.724018},{"c":4.765,"h":4.775,"l":4.74,"n":843,"o":4.745,"t":"2026-10-19T14:15:00Z","v":132544,"vw":4.75752},{"c":4.765,"h":4.775,"l":4.75,"n":715,"o":4.76,"t":"2026-10-19T14:30:00Z","v":88533,"vw":4.761417},{"c":4.765,"h":4.775,"l":4.755,"n":688,"o":4.765,"t":"2026-10-19T14:45:00Z","v":74608,"vw":4.76723},{"c":4.795,"h":4.8,"l":4.765,"n":684,"o":4.77,"t":"2026-10-19T15:00:00Z","v":69278,"vw":4.781401},{"c":4.805,"h":4.805,"l":4.785,"n":571,"o":4.795,"t":"2026-10-19T15:15:00Z","v":49444,"vw":4.792064},{"c":4.805,"h":4.81,"l":4.795,"n":484,"o":4.805,"t":"2026-10-19T15:30:00Z","v":49486,"vw":4.802006},{"c":4.79,"h":4.82,"l":4.785,"n":834,"o":4.8,"t":"2026-10-19T15:45:00Z","v":115895,"vw":4.806052},{"c":4.765,"h":4.785,"l":4.755,"n":464,"o":4.785,"t":"2026-10-19T16:00:00Z","v":45540,"vw":4.766583},{"c":4.765,"h":4.77,"l":4.76,"n":385,"o":4.765,"t":"2026-10-19T16:15:00Z","v":37901,"vw":4.763039},{"c":4.765,"h":4.775,"l":4.755,"n":790,"o":4.765,"t":"2026-10-19T16:30:00Z","v":79573,"vw":4.763333},{"c":4.765,"h":4.775,"l":4.76,"n":363,"o":4.77,"t":"2026-10-19T16:45:00Z","v":35454,"vw":4.768757},{"c":4.745,"h":4.765,"l":4.74,"n":576,"o":4.76,"t":"2026-10-19T17:00:00Z","v":73537,"vw":4.750284},{"c":4.745,"h":4.76,"l":4.745,"n":551,"o":4.745,"t":"2026-10-19T17:15:00Z","v":37484,"vw":4.750642},{"c":4.765,"h":4.77,"l":4.73,"n":817,"o":4.745,"t":"2026-10-19T17:30:00Z","v":106445,"vw":4.746812},{"c":4.755,"h":4.76,"l":4.735,"n":482,"o":4.76,"t":"2026-10-19T17:45:00Z","v":46750,"vw":4.751369},{"c":4.74,"h":4.76,"l":4.74,"n":512,"o":4.755,"t":"2026-10-19T18:00:00Z","v":49522,"vw":4.75107},{"c":4.72,"h":4.75,"l":4.72,"n":635,"o":4.74,"t":"2026-10-19T18:15:00Z","v":61298,"vw":4.736885},{"c":4.745,"h":4.75,"l":4.72,"n":701,"o":4.725,"t":"2026-10-19T18:30:00Z","v":111522,"vw":4.732231},{"c":4.755,"h":4.76,"l":4.745,"n":646,"o":4.75,"t":"2026-10-19T18:45:00Z","v":46182,"vw":4.752221},{"c":4.755,"h":4.76,"l":4.745,"n":714,"o":4.755,"t":"2026-10-19T19:00:00Z","v":93655,"vw":4.752556},{"c":4.765,"h":4.79,"l":4.7523,"n":985,"o":4.755,"t":"2026-10-19T19:15:00Z","v":136342,"vw":4.770315},{"c":4.77,"h":4.78,"l":4.76,"n":828,"o":4.765,"t":"2026-10-19T19:30:00Z","v":69735,"vw":4.768294},{"c":4.745,"h":4.775,"l":4.73,"n":3080,"o":4.775,"t":"2026-10-19T19:45:00Z","v":547810,"vw":4.751668},{"c":4.75,"h":4.75,"l":4.75,"n":19,"o":4.75,"t":"2026-10-19T20:00:00Z","v":551292,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-19T20:30:00Z","v":13285,"vw":4.75},{"c":4.668,"h":4.695,"l":4.64,"n":660,"o":4.66,"t":"2026-10-20T13:30:00Z","v":141006,"vw":4.661462},{"c":4.625,"h":4.68,"l":4.595,"n":2223,"o":4.66,"t":"2026-10-20T13:45:00Z","v":410355,"vw":4.618707},{"c":4.68,"h":4.68,"l":4.62,"n":1378,"o":4.625,"t":"2026-10-20T14:00:00Z","v":202967,"vw":4.645731},{"c":4.79,"h":4.8,"l":4.67,"n":2002,"o":4.6813,"t":"2026-10-20T14:15:00Z","v":315667,"vw":4.741111},{"c":4.88,"h":4.885,"l":4.79,"n":1861,"o":4.79,"t":"2026-10-20T14:30:00Z","v":382817,"vw":4.834912},{"c":4.895,"h":4.92,"l":4.865,"n":1077,"o":4.875,"t":"2026-10-20T14:45:00Z","v":287294,"vw":4.890595},{"c":4.875,"h":4.925,"l":4.86,"n":834,"o":4.895,"t":"2026-10-20T15:00:00Z","v":122446,"vw":4.901873},{"c":4.875,"h":4.9,"l":4.855,"n":1726,"o":4.87,"t":"2026-10-20T15:15:00Z","v":240856,"vw":4.882527},{"c":4.87,"h":4.885,"l":4.83,"n":1210,"o":4.875,"t":"2026-10-20T15:30:00Z","v":146025,"vw":4.858495},{"c":4.865,"h":4.88,"l":4.855,"n":699,"o":4.87,"t":"2026-10-20T15:45:00Z","v":79431,"vw":4.865794},{"c":4.855,"h":4.87,"l":4.845,"n":773,"o":4.865,"t":"2026-10-20T16:00:00Z","v":80785,"vw":4.854928},{"c":4.845,"h":4.86,"l":4.825,"n":905,"o":4.86,"t":"2026-10-20T16:15:00Z","v":105977,"vw":4.837388},{"c":4.855,"h":4.855,"l":4.835,"n":864,"o":4.84,"t":"2026-10-20T16:30:00Z","v":121286,"vw":4.848369},{"c":4.845,"h":4.865,"l":4.835,"n":667,"o":4.85,"t":"2026-10-20T16:45:00Z","v":76040,"vw":4.853377},{"c":4.865,"h":4.88,"l":4.85,"n":961,"o":4.85,"t":"2026-10-20T17:00:00Z","v":125008,"vw":4.862034},{"c":4.875,"h":4.89,"l":4.865,"n":729,"o":4.865,"t":"2026-10-20T17:15:00Z","v":120713,"vw":4.873859},{"c":4.885,"h":4.89,"l":4.86,"n":976,"o":4.875,"t":"2026-10-20T17:30:00Z","v":236054,"vw":4.870273},{"c":4.91,"h":4.91,"l":4.88,"n":749,"o":4.89,"t":"2026-10-20T17:45:00Z","v":137552,"vw":4.898254},{"c":4.91,"h":4.92,"l":4.9,"n":478,"o":4.91,"t":"2026-10-20T18:00:00Z","v":73317,"vw":4.911952},{"c":4.875,"h":4.915,"l":4.865,"n":773,"o":4.91,"t":"2026-10-20T18:15:00Z","v":126637,"vw":4.895142},{"c":4.875,"h":4.88,"l":4.87,"n":490,"o":4.875,"t":"2026-10-20T18:30:00Z","v":60547,"vw":4.873699},{"c":4.89,"h":4.905,"l":4.875,"n":775,"o":4.875,"t":"2026-10-20T18:45:00Z","v":133197,"vw":4.891988},{"c":4.895,"h":4.9,"l":4.885,"n":611,"o":4.89,"t":"2026-10-20T19:00:00Z","v":85362,"vw":4.892359},{"c":4.895,"h":4.9,"l":4.89,"n":918,"o":4.895,"t":"2026-10-20T19:15:00Z","v":145388,"vw":4.895539},{"c":4.9,"h":4.91,"l":4.89,"n":1168,"o":4.895,"t":"2026-10-20T19:30:00Z","v":189794,"vw":4.899533},{"c":4.85,"h":4.905,"l":4.84,"n":2820,"o":4.895,"t":"2026-10-20T19:45:00Z","v":723034,"vw":4.864857},{"c":4.86,"h":4.86,"l":4.86,"n":14,"o":4.86,"t":"2026-10-20T20:00:00Z","v":541818,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-20T20:30:00Z","v":7429,"vw":4.86},{"c":4.79,"h":4.93,"l":4.79,"n":304,"o":4.93,"t":"2026-10-21T13:30:00Z","v":60332,"vw":4.873455},{"c":4.84,"h":4.86,"l":4.8,"n":323,"o":4.8,"t":"2026-10-21T13:45:00Z","v":35386,"vw":4.840564},{"c":4.84,"h":4.845,"l":4.8,"n":626,"o":4.845,"t":"2026-10-21T14:00:00Z","v":72764,"vw":4.82265},{"c":4.83,"h":4.835,"l":4.795,"n":541,"o":4.835,"t":"2026-10-21T14:15:00Z","v":62393,"vw":4.81626},{"c":4.855,"h":4.855,"l":4.825,"n":559,"o":4.83,"t":"2026-10-21T14:30:00Z","v":51734,"vw":4.840572},{"c":4.86,"h":4.895,"l":4.85,"n":808,"o":4.86,"t":"2026-10-21T14:45:00Z","v":206280,"vw":4.876324},{"c":4.865,"h":4.88,"l":4.85,"n":358,"o":4.86,"t":"2026-10-21T15:00:00Z","v":28220,"vw":4.865694},{"c":4.89,"h":4.895,"l":4.85,"n":604,"o":4.865,"t":"2026-10-21T15:15:00Z","v":54117,"vw":4.872525},{"c":4.91,"h":4.92,"l":4.8821,"n":623,"o":4.895,"t":"2026-10-21T15:30:00Z","v":75790,"vw":4.898604},{"c":4.91,"h":4.925,"l":4.9,"n":673,"o":4.905,"t":"2026-10-21T15:45:00Z","v":89627,"vw":4.909354},{"c":4.905,"h":4.915,"l":4.9,"n":428,"o":4.915,"t":"2026-10-21T16:00:00Z","v":48976,"vw":4.909147},{"c":4.89,"h":4.92,"l":4.89,"n":400,"o":4.91,"t":"2026-10-21T16:15:00Z","v":36543,"vw":4.907624},{"c":4.93,"h":4.965,"l":4.89,"n":962,"o":4.89,"t":"2026-10-21T16:30:00Z","v":183766,"vw":4.93017},{"c":4.905,"h":4.93,"l":4.904,"n":356,"o":4.93,"t":"2026-10-21T16:45:00Z","v":40841,"vw":4.919688},{"c":4.915,"h":4.92,"l":4.9,"n":290,"o":4.9,"t":"2026-10-21T17:00:00Z","v":31597,"vw":4.908909},{"c":4.905,"h":4.92,"l":4.895,"n":329,"o":4.92,"t":"2026-10-21T17:15:00Z","v":38984,"vw":4.910052},{"c":4.915,"h":4.925,"l":4.9,"n":466,"o":4.905,"t":"2026-10-21T17:30:00Z","v":66308,"vw":4.912471},{"c":4.895,"h":4.92,"l":4.895,"n":546,"o":4.91,"t":"2026-10-21T17:45:00Z","v":64589,"vw":4.910174},{"c":4.895,"h":4.91,"l":4.895,"n":509,"o":4.895,"t":"2026-10-21T18:00:00Z","v":35935,"vw":4.901177},{"c":4.895,"h":4.905,"l":4.895,"n":376,"o":4.895,"t":"2026-10-21T18:15:00Z","v":34973,"vw":4.900534},{"c":4.905,"h":4.905,"l":4.895,"n":532,"o":4.895,"t":"2026-10-21T18:30:00Z","v":43733,"vw":4.901598},{"c":4.835,"h":4.905,"l":4.835,"n":649,"o":4.905,"t":"2026-10-21T18:45:00Z","v":57860,"vw":4.874184},{"c":4.82,"h":4.84,"l":4.795,"n":943,"o":4.835,"t":"2026-10-21T19:00:00Z","v":108232,"vw":4.813173},{"c":4.865,"h":4.865,"l":4.815,"n":944,"o":4.815,"t":"2026-10-21T19:15:00Z","v":92711,"vw":4.849067},{"c":4.845,"h":4.87,"l":4.84,"n":995,"o":4.865,"t":"2026-10-21T19:30:00Z","v":119822,"vw":4.857532},{"c":4.87,"h":4.87,"l":4.82,"n":3910,"o":4.845,"t":"2026-10-21T19:45:00Z","v":751580,"vw":4.847498},{"c":4.86,"h":4.86,"l":4.86,"n":32,"o":4.86,"t":"2026-10-21T20:00:00Z","v":556121,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-21T20:30:00Z","v":7023,"vw":4.86},{"c":4.75,"h":4.785,"l":4.7,"n":583,"o":4.775,"t":"2026-10-22T13:30:00Z","v":113557,"vw":4.745808},{"c":4.79,"h":4.81,"l":4.7485,"n":375,"o":4.7485,"t":"2026-10-22T13:45:00Z","v":59323,"vw":4.780145},{"c":4.785,"h":4.84,"l":4.785,"n":617,"o":4.795,"t":"2026-10-22T14:00:00Z","v":69157,"vw":4.810883},{"c":4.73,"h":4.8,"l":4.73,"n":544,"o":4.78,"t":"2026-10-22T14:15:00Z","v":77240,"vw":4.754143},{"c":4.71,"h":4.735,"l":4.69,"n":835,"o":4.735,"t":"2026-10-22T14:30:00Z","v":165539,"vw":4.719797},{"c":4.68,"h":4.715,"l":4.61,"n":937,"o":4.7,"t":"2026-10-22T14:45:00Z","v":160664,"vw":4.645527},{"c":4.6,"h":4.685,"l":4.595,"n":996,"o":4.685,"t":"2026-10-22T15:00:00Z","v":161147,"vw":4.630783},{"c":4.65,"h":4.66,"l":4.6042,"n":790,"o":4.605,"t":"2026-10-22T15:15:00Z","v":82344,"vw":4.632113},{"c":4.645,"h":4.655,"l":4.63,"n":868,"o":4.65,"t":"2026-10-22T15:30:00Z","v":148492,"vw":4.640518},{"c":4.71,"h":4.72,"l":4.64,"n":829,"o":4.64,"t":"2026-10-22T15:45:00Z","v":120910,"vw":4.685681},{"c":4.74,"h":4.76,"l":4.7,"n":1119,"o":4.72,"t":"2026-10-22T16:00:00Z","v":119744,"vw":4.730491},{"c":4.76,"h":4.785,"l":4.74,"n":977,"o":4.74,"t":"2026-10-22T16:15:00Z","v":105251,"vw":4.761156},{"c":4.74,"h":4.765,"l":4.74,"n":677,"o":4.755,"t":"2026-10-22T16:30:00Z","v":57783,"vw":4.754025},{"c":4.75,"h":4.75,"l":4.725,"n":640,"o":4.745,"t":"2026-10-22T16:45:00Z","v":46802,"vw":4.736683},{"c":4.725,"h":4.755,"l":4.71,"n":657,"o":4.75,"t":"2026-10-22T17:00:00Z","v":59956,"vw":4.72931},{"c":4.73,"h":4.735,"l":4.715,"n":721,"o":4.725,"t":"2026-10-22T17:15:00Z","v":67514,"vw":4.728292},{"c":4.725,"h":4.735,"l":4.715,"n":572,"o":4.73,"t":"2026-10-22T17:30:00Z","v":50173,"vw":4.724545},{"c":4.695,"h":4.73,"l":4.685,"n":756,"o":4.725,"t":"2026-10-22T17:45:00Z","v":63207,"vw":4.703349},{"c":4.68,"h":4.7,"l":4.67,"n":700,"o":4.7,"t":"2026-10-22T18:00:00Z","v":76880,"vw":4.679893},{"c":4.695,"h":4.7,"l":4.675,"n":653,"o":4.675,"t":"2026-10-22T18:15:00Z","v":44605,"vw":4.68909},{"c":4.705,"h":4.715,"l":4.685,"n":883,"o":4.695,"t":"2026-10-22T18:30:00Z","v":56784,"vw":4.6949},{"c":4.68,"h":4.715,"l":4.67,"n":1016,"o":4.71,"t":"2026-10-22T18:45:00Z","v":84560,"vw":4.696329},{"c":4.715,"h":4.715,"l":4.6626,"n":944,"o":4.675,"t":"2026-10-22T19:00:00Z","v":108657,"vw":4.681458},{"c":4.705,"h":4.715,"l":4.7,"n":870,"o":4.715,"t":"2026-10-22T19:15:00Z","v":85480,"vw":4.706355},{"c":4.675,"h":4.71,"l":4.67,"n":1282,"o":4.705,"t":"2026-10-22T19:30:00Z","v":98834,"vw":4.687542},{"c":4.69,"h":4.7,"l":4.652,"n":3876,"o":4.675,"t":"2026-10-22T19:45:00Z","v":475530,"vw":4.676398},{"c":4.69,"h":4.69,"l":4.69,"n":32,"o":4.69,"t":"2026-10-22T20:00:00Z","v":639110,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-22T20:30:00Z","v":10008,"vw":4.69},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-22T22:00:00Z","v":499,"vw":4.73},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-22T23:30:00Z","v":400,"vw":4.72},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-23T11:00:00Z","v":100,"vw":4.69},{"c":4.44,"h":4.625,"l":4.435,"n":719,"o":4.625,"t":"2026-10-23T13:30:00Z","v":172302,"vw":4.508414},{"c":4.46,"h":4.52,"l":4.44,"n":1985,"o":4.44,"t":"2026-10-23T13:45:00Z","v":319853,"vw":4.481022},{"c":4.5,"h":4.5,"l":4.44,"n":1240,"o":4.465,"t":"2026-10-23T14:00:00Z","v":292507,"vw":4.462967},{"c":4.485,"h":4.5,"l":4.465,"n":611,"o":4.5,"t":"2026-10-23T14:15:00Z","v":101444,"vw":4.479491},{"c":4.53,"h":4.53,"l":4.47,"n":555,"o":4.485,"t":"2026-10-23T14:30:00Z","v":69938,"vw":4.497072},{"c":4.49,"h":4.535,"l":4.485,"n":459,"o":4.52,"t":"2026-10-23T14:45:00Z","v":53369,"vw":4.514755},{"c":4.51,"h":4.525,"l":4.475,"n":938,"o":4.485,"t":"2026-10-23T15:00:00Z","v":157593,"vw":4.501029},{"c":4.555,"h":4.575,"l":4.505,"n":739,"o":4.505,"t":"2026-10-23T15:15:00Z","v":178349,"vw":4.541925},{"c":4.555,"h":4.575,"l":4.555,"n":703,"o":4.56,"t":"2026-10-23T15:30:00Z","v":126220,"vw":4.565881},{"c":4.56,"h":4.56,"l":4.55,"n":123,"o":4.555,"t":"2026-10-23T15:45:00Z","v":11986,"vw":4.558374}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10018523157412608,"strike":10.209876929784384,"iv":1.8722863761621806,"gamma":0.07197588800559163,"theta":-0.00761195769105374,"vega":0.002176413501601067,"rho":0.0002715588635390212,"breakevenPct":126.0978544157568},{"delta":0.15,"premium":0.20248788437644738,"strike":11.062399036470396,"iv":2.336769736591993,"gamma":0.0740548108625343,"theta":-0.012816052713980265,"vega":0.0028142399080361698,"rho":0.0003688757160023906,"breakevenPct":147.03699387822024},{"delta":0.2,"premium":0.30479053717876875,"strike":11.914921143156405,"iv":2.8012530970218057,"gamma":0.07613373371947699,"theta":-0.018020147736906793,"vega":0.003452066314471273,"rho":0.00046619256846575996,"breakevenPct":167.9761333406837},{"delta":0.25,"premium":0.3535022625619164,"strike":11.578668395510704,"iv":2.8242491940268537,"gamma":0.11922180884221148,"theta":-0.019700896804622538,"vega":0.003989329514928053,"rho":0.0006033465266349967,"breakevenPct":161.67040916825925},{"delta":0.3,"premium":0.2849744667753466,"strike":8.641762861800569,"iv":1.8814147324077228,"gamma":0.25202457275193846,"theta":-0.013673710731130335,"vega":0.004306593124335172,"rho":0.0008276511168732043,"breakevenPct":95.76178352140168},{"delta":0.35,"premium":0.21644667098877676,"strike":5.7048573280904336,"iv":0.9385802707885915,"gamma":0.38482733666166546,"theta":-0.0076465246576381315,"vega":0.004623856733742292,"rho":0.0010519557071114118,"breakevenPct":29.85315787454408},{"delta":0.4,"premium":0.3204361347600898,"strike":4.84153140163146,"iv":0.7545700743707979,"gamma":0.3933154886273171,"theta":-0.005988960322828333,"vega":0.0044692289546714795,"rho":0.0011477863031311506,"breakevenPct":13.201042464727},{"delta":0.45,"premium":0.478904733128629,"strike":4.633020087988646,"iv":0.8101885932797426,"gamma":0.3625463947158922,"theta":-0.005711276537076142,"vega":0.00416558284239711,"rho":0.0012030461641345308,"breakevenPct":12.103614498185868},{"delta":0.5,"premium":0.637373331497168,"strike":4.424508774345831,"iv":0.8658071121886871,"gamma":0.33177730080446727,"theta":-0.005433592751323949,"vega":0.00386193673012274,"rho":0.0012583060251379111,"breakevenPct":11.006186531644737},{"delta":0.55,"premium":0.7958419298657073,"strike":4.215997460703017,"iv":0.9214256310976316,"gamma":0.30100820689304236,"theta":-0.005155908965571757,"vega":0.00355829061784837,"rho":0.0013135658861412915,"breakevenPct":9.908758565103604},{"delta":0.6,"premium":0.9543105282342463,"strike":4.007486147060202,"iv":0.9770441500065763,"gamma":0.2702391129816175,"theta":-0.004878225179819565,"vega":0.0032546445055740007,"rho":0.0013688257471446716,"breakevenPct":8.811330598562474},{"delta":0.65,"premium":1.1127791266027856,"strike":3.798974833417387,"iv":1.032662668915521,"gamma":0.23947001907019255,"theta":-0.004600541394067373,"vega":0.0029509983932996305,"rho":0.001424085608148052,"breakevenPct":7.713902632021343},{"delta":0.7,"premium":1.2712477249713245,"strike":3.5904635197745725,"iv":1.0882811878244654,"gamma":0.20870092515876768,"theta":-0.0043228576083151815,"vega":0.0026473522810252616,"rho":0.001479345469151432,"breakevenPct":6.616474665480213},{"delta":0.75,"premium":1.4297163233398638,"strike":3.381952206131758,"iv":1.14389970673341,"gamma":0.17793183124734274,"theta":-0.004045173822562989,"vega":0.0023437061687508914,"rho":0.0015346053301548124,"breakevenPct":5.51904669893908},{"delta":0.8,"premium":1.5881849217084032,"strike":3.173440892488943,"iv":1.1995182256423547,"gamma":0.14716273733591778,"theta":-0.003767490036810797,"vega":0.0020400600564765216,"rho":0.0015898651911581928,"breakevenPct":4.421618732397949},{"delta":0.85,"premium":1.746653520076942,"strike":2.9649295788461285,"iv":1.255136744551299,"gamma":0.11639364342449293,"theta":-0.0034898062510586056,"vega":0.0017364139442021527,"rho":0.0016451250521615731,"breakevenPct":3.3241907658568195},{"delta":0.9,"premium":1.9051221184454812,"strike":2.7564182652033136,"iv":1.3107552634602437,"gamma":0.08562454951306803,"theta":-0.003212122465306413,"vega":0.0014327678319277825,"rho":0.0017003849131649535,"breakevenPct":2.226762799315688}],"put":[{"delta":0.1,"premium":0.10922288453508686,"strike":2.8007960161967387,"iv":1.2681837127148898,"gamma":0.07938047345484328,"theta":-0.0028334525049091173,"vega":0.0014155597418814576,"rho":-0.0004419028058518364,"breakevenPct":40.974273428472536},{"delta":0.15,"premium":0.17230187608035555,"strike":3.026078128858413,"iv":1.2324242666264973,"gamma":0.10558612050925392,"theta":-0.0033319720188499987,"vega":0.0017724989201357642,"rho":-0.0006685956498196512,"breakevenPct":37.417187439077686},{"delta":0.2,"premium":0.23538086762562432,"strike":3.2513602415200866,"iv":1.1966648205381045,"gamma":0.13179176756366456,"theta":-0.00383049153279088,"vega":0.0021294380983900713,"rho":-0.0008952884937874663,"breakevenPct":33.86010144968283},{"delta":0.25,"premium":0.298459859170893,"strike":3.4766423541817604,"iv":1.1609053744497118,"gamma":0.1579974146180752,"theta":-0.0043290110467317615,"vega":0.002486377276644378,"rho":-0.001121981337755281,"breakevenPct":30.30301546028798},{"delta":0.3,"premium":0.36153885071616176,"strike":3.7019244668434346,"iv":1.125145928361319,"gamma":0.18420306167248585,"theta":-0.004827530560672642,"vega":0.0028433164548986845,"rho":-0.001348674181723096,"breakevenPct":26.745929470893127},{"delta":0.35,"premium":0.42461784226143046,"strike":3.9272065795051088,"iv":1.0893864822729262,"gamma":0.2104087087268965,"theta":-0.005326050074613524,"vega":0.0032002556331529913,"rho":-0.0015753670256909108,"breakevenPct":23.188843481498274},{"delta":0.4,"premium":0.48769683380669926,"strike":4.1524886921667825,"iv":1.0536270361845335,"gamma":0.23661435578130718,"theta":-0.005824569588554406,"vega":0.003557194811407298,"rho":-0.0018020598696587258,"breakevenPct":19.631757492103418},{"delta":0.45,"premium":0.5507758253519679,"strike":4.377770804828456,"iv":1.0178675900961407,"gamma":0.2628200028357178,"theta":-0.006323089102495286,"vega":0.003914133989661605,"rho":-0.0020287527136265407,"breakevenPct":16.074671502708565},{"delta":0.5,"premium":0.6138548168972366,"strike":4.60305291749013,"iv":0.982108144007748,"gamma":0.2890256498901284,"theta":-0.006821608616436168,"vega":0.0042710731679159114,"rho":-0.0022554455575943553,"breakevenPct":12.517585513313719},{"delta":0.55,"premium":0.6769338084425055,"strike":4.8283350301518055,"iv":0.9463486979193552,"gamma":0.31523129694453916,"theta":-0.00732012813037705,"vega":0.004628012346170218,"rho":-0.0024821384015621707,"breakevenPct":8.960499523918855},{"delta":0.6,"premium":0.8267694639091058,"strike":5.110618982509897,"iv":0.9407028458419939,"gamma":0.3259666207905646,"theta":-0.007637308099704212,"vega":0.00480983202054388,"rho":-0.0027755422041568236,"breakevenPct":6.0559316096317435},{"delta":0.65,"premium":1.254372253443163,"strike":5.575404623307786,"iv":1.031471105682304,"gamma":0.28717090982655036,"theta":-0.007373896753923588,"vega":0.00443097496400556,"rho":-0.003282533193615556,"breakevenPct":5.240518204723171},{"delta":0.7,"premium":1.681975042977219,"strike":6.040190264105673,"iv":1.1222393655226142,"gamma":0.24837519886253617,"theta":-0.0071104854081429645,"vega":0.004052117907467241,"rho":-0.0037895241830742873,"breakevenPct":4.4251047998146},{"delta":0.75,"premium":2.1095778325112757,"strike":6.504975904903561,"iv":1.2130076253629243,"gamma":0.20957948789852196,"theta":-0.006847074062362341,"vega":0.0036732608509289213,"rho":-0.00429651517253302,"breakevenPct":3.609691394906027},{"delta":0.8,"premium":2.537180622045333,"strike":6.969761545701449,"iv":1.3037758852032344,"gamma":0.1707837769345077,"theta":-0.006583662716581717,"vega":0.0032944037943906015,"rho":-0.004803506161991752,"breakevenPct":2.7942779899974544},{"delta":0.85,"premium":2.964783411579389,"strike":7.434547186499335,"iv":1.3945441450435445,"gamma":0.13198806597049353,"theta":-0.0063202513708010945,"vega":0.002915546737852283,"rho":-0.005310497151450483,"breakevenPct":1.9788645850888837}]},"raw":{"call":[{"delta":0.1,"premium":0.10018523157412608,"strike":10.209876929784384,"iv":1.8722863761621806,"gamma":0.07197588800559163,"theta":-0.00761195769105374,"vega":0.002176413501601067,"rho":0.0002715588635390212,"breakevenPct":126.0978544157568},{"delta":0.15,"premium":0.20248788437644738,"strike":11.062399036470396,"iv":2.336769736591993,"gamma":0.0740548108625343,"theta":-0.012816052713980265,"vega":0.0028142399080361698,"rho":0.0003688757160023906,"breakevenPct":147.03699387822024},{"delta":0.2,"premium":0.30479053717876875,"strike":11.914921143156405,"iv":2.8012530970218057,"gamma":0.07613373371947699,"theta":-0.018020147736906793,"vega":0.003452066314471273,"rho":0.00046619256846575996,"breakevenPct":167.9761333406837},{"delta":0.25,"premium":0.3535022625619164,"strike":11.578668395510704,"iv":2.8242491940268537,"gamma":0.11922180884221148,"theta":-0.019700896804622538,"vega":0.003989329514928053,"rho":0.0006033465266349967,"breakevenPct":161.67040916825925},{"delta":0.3,"premium":0.2849744667753466,"strike":8.641762861800569,"iv":1.8814147324077228,"gamma":0.25202457275193846,"theta":-0.013673710731130335,"vega":0.004306593124335172,"rho":0.0008276511168732043,"breakevenPct":95.76178352140168},{"delta":0.35,"premium":0.21644667098877676,"strike":5.7048573280904336,"iv":0.9385802707885915,"gamma":0.38482733666166546,"theta":-0.0076465246576381315,"vega":0.004623856733742292,"rho":0.0010519557071114118,"breakevenPct":29.85315787454408},{"delta":0.4,"premium":0.3204361347600898,"strike":4.84153140163146,"iv":0.7545700743707979,"gamma":0.3933154886273171,"theta":-0.005988960322828333,"vega":0.0044692289546714795,"rho":0.0011477863031311506,"breakevenPct":13.201042464727},{"delta":0.45,"premium":0.478904733128629,"strike":4.633020087988646,"iv":0.8101885932797426,"gamma":0.3625463947158922,"theta":-0.005711276537076142,"vega":0.00416558284239711,"rho":0.0012030461641345308,"breakevenPct":12.103614498185868},{"delta":0.5,"premium":0.637373331497168,"strike":4.424508774345831,"iv":0.8658071121886871,"gamma":0.33177730080446727,"theta":-0.005433592751323949,"vega":0.00386193673012274,"rho":0.0012583060251379111,"breakevenPct":11.006186531644737},{"delta":0.55,"premium":0.7958419298657073,"strike":4.215997460703017,"iv":0.9214256310976316,"gamma":0.30100820689304236,"theta":-0.005155908965571757,"vega":0.00355829061784837,"rho":0.0013135658861412915,"breakevenPct":9.908758565103604},{"delta":0.6,"premium":0.9543105282342463,"strike":4.007486147060202,"iv":0.9770441500065763,"gamma":0.2702391129816175,"theta":-0.004878225179819565,"vega":0.0032546445055740007,"rho":0.0013688257471446716,"breakevenPct":8.811330598562474},{"delta":0.65,"premium":1.1127791266027856,"strike":3.798974833417387,"iv":1.032662668915521,"gamma":0.23947001907019255,"theta":-0.004600541394067373,"vega":0.0029509983932996305,"rho":0.001424085608148052,"breakevenPct":7.713902632021343},{"delta":0.7,"premium":1.2712477249713245,"strike":3.5904635197745725,"iv":1.0882811878244654,"gamma":0.20870092515876768,"theta":-0.0043228576083151815,"vega":0.0026473522810252616,"rho":0.001479345469151432,"breakevenPct":6.616474665480213},{"delta":0.75,"premium":1.4297163233398638,"strike":3.381952206131758,"iv":1.14389970673341,"gamma":0.17793183124734274,"theta":-0.004045173822562989,"vega":0.0023437061687508914,"rho":0.0015346053301548124,"breakevenPct":5.51904669893908},{"delta":0.8,"premium":1.5881849217084032,"strike":3.173440892488943,"iv":1.1995182256423547,"gamma":0.14716273733591778,"theta":-0.003767490036810797,"vega":0.0020400600564765216,"rho":0.0015898651911581928,"breakevenPct":4.421618732397949},{"delta":0.85,"premium":1.746653520076942,"strike":2.9649295788461285,"iv":1.255136744551299,"gamma":0.11639364342449293,"theta":-0.0034898062510586056,"vega":0.0017364139442021527,"rho":0.0016451250521615731,"breakevenPct":3.3241907658568195},{"delta":0.9,"premium":1.9051221184454812,"strike":2.7564182652033136,"iv":1.3107552634602437,"gamma":0.08562454951306803,"theta":-0.003212122465306413,"vega":0.0014327678319277825,"rho":0.0017003849131649535,"breakevenPct":2.226762799315688}],"put":[{"delta":0.1,"premium":0.10922288453508686,"strike":2.8007960161967387,"iv":1.2681837127148898,"gamma":0.07938047345484328,"theta":-0.0028334525049091173,"vega":0.0014155597418814576,"rho":-0.0004419028058518364,"breakevenPct":40.974273428472536},{"delta":0.15,"premium":0.17230187608035555,"strike":3.026078128858413,"iv":1.2324242666264973,"gamma":0.10558612050925392,"theta":-0.0033319720188499987,"vega":0.0017724989201357642,"rho":-0.0006685956498196512,"breakevenPct":37.417187439077686},{"delta":0.2,"premium":0.23538086762562432,"strike":3.2513602415200866,"iv":1.1966648205381045,"gamma":0.13179176756366456,"theta":-0.00383049153279088,"vega":0.0021294380983900713,"rho":-0.0008952884937874663,"breakevenPct":33.86010144968283},{"delta":0.25,"premium":0.298459859170893,"strike":3.4766423541817604,"iv":1.1609053744497118,"gamma":0.1579974146180752,"theta":-0.0043290110467317615,"vega":0.002486377276644378,"rho":-0.001121981337755281,"breakevenPct":30.30301546028798},{"delta":0.3,"premium":0.36153885071616176,"strike":3.7019244668434346,"iv":1.125145928361319,"gamma":0.18420306167248585,"theta":-0.004827530560672642,"vega":0.0028433164548986845,"rho":-0.001348674181723096,"breakevenPct":26.745929470893127},{"delta":0.35,"premium":0.42461784226143046,"strike":3.9272065795051088,"iv":1.0893864822729262,"gamma":0.2104087087268965,"theta":-0.005326050074613524,"vega":0.0032002556331529913,"rho":-0.0015753670256909108,"breakevenPct":23.188843481498274},{"delta":0.4,"premium":0.48769683380669926,"strike":4.1524886921667825,"iv":1.0536270361845335,"gamma":0.23661435578130718,"theta":-0.005824569588554406,"vega":0.003557194811407298,"rho":-0.0018020598696587258,"breakevenPct":19.631757492103418},{"delta":0.45,"premium":0.5507758253519679,"strike":4.377770804828456,"iv":1.0178675900961407,"gamma":0.2628200028357178,"theta":-0.006323089102495286,"vega":0.003914133989661605,"rho":-0.0020287527136265407,"breakevenPct":16.074671502708565},{"delta":0.5,"premium":0.6138548168972366,"strike":4.60305291749013,"iv":0.982108144007748,"gamma":0.2890256498901284,"theta":-0.006821608616436168,"vega":0.0042710731679159114,"rho":-0.0022554455575943553,"breakevenPct":12.517585513313719},{"delta":0.55,"premium":0.6769338084425055,"strike":4.8283350301518055,"iv":0.9463486979193552,"gamma":0.31523129694453916,"theta":-0.00732012813037705,"vega":0.004628012346170218,"rho":-0.0024821384015621707,"breakevenPct":8.960499523918855},{"delta":0.6,"premium":0.8267694639091058,"strike":5.110618982509897,"iv":0.9407028458419939,"gamma":0.3259666207905646,"theta":-0.007637308099704212,"vega":0.00480983202054388,"rho":-0.0027755422041568236,"breakevenPct":6.0559316096317435},{"delta":0.65,"premium":1.254372253443163,"strike":5.575404623307786,"iv":1.031471105682304,"gamma":0.28717090982655036,"theta":-0.007373896753923588,"vega":0.00443097496400556,"rho":-0.003282533193615556,"breakevenPct":5.240518204723171},{"delta":0.7,"premium":1.681975042977219,"strike":6.040190264105673,"iv":1.1222393655226142,"gamma":0.24837519886253617,"theta":-0.0071104854081429645,"vega":0.004052117907467241,"rho":-0.0037895241830742873,"breakevenPct":4.4251047998146},{"delta":0.75,"premium":2.1095778325112757,"strike":6.504975904903561,"iv":1.2130076253629243,"gamma":0.20957948789852196,"theta":-0.006847074062362341,"vega":0.0036732608509289213,"rho":-0.00429651517253302,"breakevenPct":3.609691394906027},{"delta":0.8,"premium":2.537180622045333,"strike":6.969761545701449,"iv":1.3037758852032344,"gamma":0.1707837769345077,"theta":-0.006583662716581717,"vega":0.0032944037943906015,"rho":-0.004803506161991752,"breakevenPct":2.7942779899974544},{"delta":0.85,"premium":2.964783411579389,"strike":7.434547186499335,"iv":1.3945441450435445,"gamma":0.13198806597049353,"theta":-0.0063202513708010945,"vega":0.002915546737852283,"rho":-0.005310497151450483,"breakevenPct":1.9788645850888837}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}